Financial News

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 63.68 65.20 62.10 64.63 574,413 +0.28(+0.44%)
Apr 29, 2014 66.20 67.26 61.28 64.35 1,341,855 -3.85(-5.65%)
Apr 28, 2014 68.11 69.05 65.87 68.20 1,112,706 +0.25(+0.37%)
Apr 25, 2014 70.57 70.57 67.84 67.95 872,161 -2.93(-4.13%)
Apr 24, 2014 72.53 72.53 70.66 70.88 266,391 -1.30(-1.80%)
Apr 23, 2014 72.80 73.23 72.02 72.18 273,919 -0.66(-0.91%)
Apr 22, 2014 73.06 73.55 72.71 72.84 457,825 -0.16(-0.22%)
Apr 21, 2014 74.63 74.87 72.80 73.00 494,714 -1.73(-2.32%)
Apr 17, 2014 74.11 74.73 74.73 74.73 520,000 +0.32(+0.43%)
Apr 16, 2014 74.17 74.81 72.53 74.41 326,588 +0.62(+0.84%)
Apr 15, 2014 74.43 74.58 72.31 73.79 394,844 -0.56(-0.75%)
Apr 14, 2014 74.43 75.50 73.48 74.35 351,040 +0.37(+0.50%)
Apr 11, 2014 72.61 74.23 72.60 73.98 422,797 +0.77(+1.05%)
Apr 10, 2014 74.65 74.85 72.82 73.21 317,797 -1.64(-2.19%)
Apr 09, 2014 74.30 75.00 72.98 74.85 223,425 +0.65(+0.88%)
Apr 08, 2014 74.34 75.59 73.45 74.20 371,938 -0.25(-0.34%)
Apr 07, 2014 74.08 74.99 72.39 74.45 547,742 +0.20(+0.27%)
Apr 04, 2014 74.95 75.73 74.05 74.25 638,319 -0.69(-0.92%)
Apr 03, 2014 74.45 75.01 73.50 74.94 774,573 +0.51(+0.69%)
Apr 02, 2014 72.81 74.46 72.20 74.43 239,763 +1.44(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback