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 (%)
Sep 30, 2016 82.05 82.78 81.79 82.35 144,776 +0.85(+1.04%)
Sep 29, 2016 83.08 83.08 81.17 81.50 99,594 -1.77(-2.13%)
Sep 28, 2016 83.41 83.91 82.62 83.27 162,779 +0.24(+0.29%)
Sep 27, 2016 82.48 83.22 81.94 83.03 135,215 +0.51(+0.62%)
Sep 26, 2016 82.15 82.77 82.01 82.52 153,520 -0.31(-0.37%)
Sep 23, 2016 82.69 83.01 82.06 82.83 211,988 +0.10(+0.12%)
Sep 22, 2016 81.82 82.80 81.35 82.73 268,656 +1.49(+1.83%)
Sep 21, 2016 80.91 81.74 80.74 81.24 319,470 +0.50(+0.62%)
Sep 20, 2016 82.46 82.46 80.68 80.74 127,648 -1.14(-1.39%)
Sep 19, 2016 81.46 82.55 81.40 81.88 161,323 +0.77(+0.95%)
Sep 16, 2016 82.27 82.30 81.01 81.11 266,126 -1.32(-1.60%)
Sep 15, 2016 81.15 83.01 81.13 82.43 151,397 +1.35(+1.67%)
Sep 14, 2016 81.25 81.80 80.52 81.08 250,665 +0.11(+0.14%)
Sep 13, 2016 82.39 83.00 80.81 80.97 246,295 -1.99(-2.40%)
Sep 12, 2016 82.05 83.26 81.88 82.96 351,644 +0.18(+0.22%)
Sep 09, 2016 85.28 85.34 82.77 82.78 227,808 -3.13(-3.64%)
Sep 08, 2016 86.56 86.56 85.82 85.91 130,633 -0.97(-1.12%)
Sep 07, 2016 86.94 87.41 86.49 86.88 211,521 -0.22(-0.25%)
Sep 06, 2016 87.18 87.27 86.83 87.10 205,060 +0.19(+0.22%)
Sep 02, 2016 87.09 86.91 86.91 86.91 237,500 +0.02(+0.02%)
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