Financial News

Ipg Photonics Corp (NQ: IPGP )

164.27 USD +1.64 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.45 19.49 18.79 19.04 154,789 -0.31(-1.60%)
Oct 30, 2007 19.83 19.85 19.34 19.35 132,815 -0.48(-2.42%)
Oct 29, 2007 19.65 19.91 19.49 19.83 91,717 +0.32(+1.64%)
Oct 26, 2007 19.66 19.71 19.18 19.51 99,186 +0.05(+0.26%)
Oct 25, 2007 20.20 20.39 19.17 19.46 253,363 -0.76(-3.76%)
Oct 24, 2007 20.56 20.56 20.02 20.22 126,312 -0.40(-1.94%)
Oct 23, 2007 20.88 20.88 19.96 20.62 114,254 -0.03(-0.15%)
Oct 22, 2007 21.38 21.38 20.00 20.65 181,000 -0.79(-3.68%)
Oct 19, 2007 22.05 22.05 21.40 21.44 120,526 -0.64(-2.90%)
Oct 18, 2007 22.05 22.08 21.82 22.08 269,892 +0.02(+0.09%)
Oct 17, 2007 22.08 22.34 21.92 22.06 262,659 +0.15(+0.68%)
Oct 16, 2007 21.11 22.06 21.04 21.91 376,731 +0.84(+3.99%)
Oct 15, 2007 20.50 21.12 20.21 21.07 321,825 +0.62(+3.03%)
Oct 12, 2007 20.00 20.45 19.85 20.45 220,508 +0.48(+2.40%)
Oct 11, 2007 19.80 20.16 19.50 19.97 347,346 +0.35(+1.78%)
Oct 10, 2007 19.55 19.62 19.35 19.62 95,886 +0.12(+0.62%)
Oct 09, 2007 19.49 19.62 19.37 19.50 141,167 +0.10(+0.52%)
Oct 08, 2007 19.49 19.50 19.30 19.40 86,171 -0.04(-0.21%)
Oct 05, 2007 19.45 19.56 19.28 19.44 97,086 +0.05(+0.26%)
Oct 04, 2007 19.45 19.45 19.33 19.39 44,956 -0.03(-0.15%)
Oct 03, 2007 19.39 19.45 19.27 19.42 66,701 -0.04(-0.21%)
Oct 02, 2007 19.46 19.51 19.30 19.46 81,439 +0.10(+0.52%)
Oct 01, 2007 19.72 19.72 19.11 19.36 115,714 -0.30(-1.53%)
Sep 28, 2007 19.90 19.95 19.60 19.66 79,937 -0.09(-0.46%)
Sep 27, 2007 19.72 19.89 19.51 19.75 73,717 +0.16(+0.82%)
Sep 26, 2007 19.22 19.89 19.19 19.59 256,276 +0.46(+2.40%)
Sep 25, 2007 18.80 19.19 18.60 19.13 110,404 +0.22(+1.16%)
Sep 24, 2007 19.00 19.00 18.23 18.91 177,390 -0.09(-0.47%)
Sep 21, 2007 19.00 19.05 18.91 19.00 145,450 +0.04(+0.21%)
Sep 20, 2007 19.25 19.42 18.89 18.96 63,923 -0.26(-1.35%)
Sep 19, 2007 19.26 19.50 18.99 19.22 87,021 -0.03(-0.16%)
Sep 18, 2007 18.62 19.25 18.62 19.25 192,027 +0.66(+3.55%)
Sep 17, 2007 18.88 18.93 18.13 18.59 89,998 -0.37(-1.95%)
Sep 14, 2007 18.93 18.98 18.51 18.96 31,795 -0.05(-0.26%)
Sep 13, 2007 18.48 19.28 18.36 19.01 168,309 +0.59(+3.20%)
Sep 12, 2007 18.28 18.45 17.90 18.42 54,328 +0.00(+0.00%)
Sep 11, 2007 17.89 18.45 17.81 18.42 68,640 +0.60(+3.37%)
Sep 10, 2007 17.99 18.00 17.62 17.82 45,349 -0.01(-0.06%)
Sep 07, 2007 18.33 18.58 17.80 17.83 91,188 -0.65(-3.52%)
Sep 06, 2007 18.70 18.72 18.44 18.48 82,263 -0.21(-1.12%)
Sep 05, 2007 18.80 18.92 18.64 18.69 146,720 -0.21(-1.11%)
Sep 04, 2007 18.44 18.99 18.44 18.90 63,071 +0.43(+2.33%)
Aug 31, 2007 18.98 18.99 18.39 18.47 44,204 -0.29(-1.55%)
Aug 30, 2007 18.40 19.01 18.40 18.76 33,855 +0.11(+0.59%)
Aug 29, 2007 18.37 18.75 18.13 18.65 34,352 +0.39(+2.14%)
Aug 28, 2007 18.77 18.80 18.24 18.26 48,598 -0.86(-4.50%)
Aug 27, 2007 18.91 19.40 18.83 19.12 130,181 +0.19(+1.00%)
Aug 24, 2007 18.99 19.02 18.60 18.93 81,301 -0.10(-0.53%)
Aug 23, 2007 18.69 19.38 18.51 19.03 226,473 +0.39(+2.09%)
Aug 22, 2007 18.87 18.87 18.46 18.64 36,889 +0.00(+0.00%)
Aug 21, 2007 19.15 19.15 18.55 18.64 52,947 -0.41(-2.15%)
Aug 20, 2007 18.87 19.11 18.66 19.05 67,141 +0.21(+1.11%)
Aug 17, 2007 18.21 18.90 17.67 18.84 137,894 +1.16(+6.56%)
Aug 16, 2007 18.12 18.28 17.27 17.68 242,627 -0.41(-2.27%)
Aug 15, 2007 18.18 18.34 18.00 18.09 74,750 -0.20(-1.09%)
Aug 14, 2007 18.41 18.44 17.92 18.29 153,496 -0.10(-0.54%)
Aug 13, 2007 19.39 19.39 18.11 18.39 110,709 -0.69(-3.62%)
Aug 10, 2007 19.14 19.65 18.85 19.08 180,879 -0.36(-1.85%)
Aug 09, 2007 18.00 19.50 18.00 19.44 184,444 +1.15(+6.29%)
Aug 08, 2007 19.25 20.22 18.25 18.29 428,309 +0.26(+1.44%)
Aug 07, 2007 17.10 19.00 16.53 18.03 471,574 -1.30(-6.73%)
Aug 06, 2007 19.00 19.76 18.35 19.33 196,064 +0.23(+1.20%)
Aug 03, 2007 19.11 19.70 18.95 19.10 133,286 -0.82(-4.12%)
Aug 02, 2007 19.12 20.08 18.85 19.92 231,821 +0.83(+4.35%)
Aug 01, 2007 19.06 19.27 18.26 19.09 157,450 -0.08(-0.42%)
Jul 31, 2007 19.44 19.48 19.13 19.17 74,221 -0.09(-0.47%)
Jul 30, 2007 19.13 19.45 19.00 19.26 70,278 +0.14(+0.73%)
Jul 27, 2007 19.41 19.46 18.94 19.12 95,870 -0.45(-2.30%)
Jul 26, 2007 19.20 19.60 19.01 19.57 114,030 +0.17(+0.88%)
Jul 25, 2007 19.47 19.61 19.27 19.40 95,463 -0.01(-0.05%)
Jul 24, 2007 19.85 19.90 19.39 19.41 109,188 -0.59(-2.95%)
Jul 23, 2007 20.04 20.20 19.81 20.00 82,606 +0.01(+0.05%)
Jul 20, 2007 20.00 20.41 19.95 19.99 198,399 -0.05(-0.25%)
Jul 19, 2007 20.20 20.29 19.99 20.04 131,278 +0.02(+0.10%)
Jul 18, 2007 20.17 20.40 19.99 20.02 258,358 -0.31(-1.52%)
Jul 17, 2007 20.00 20.41 19.98 20.33 145,852 +0.30(+1.50%)
Jul 16, 2007 19.99 20.25 19.87 20.03 186,082 +0.04(+0.20%)
Jul 13, 2007 19.99 20.07 19.69 19.99 206,244 -0.01(-0.05%)
Jul 12, 2007 19.50 20.10 19.29 20.00 259,134 +0.57(+2.93%)
Jul 11, 2007 19.31 19.48 19.15 19.43 152,127 +0.07(+0.36%)
Jul 10, 2007 19.27 19.50 18.95 19.36 66,560 +0.05(+0.26%)
Jul 09, 2007 19.31 19.54 19.23 19.31 204,424 -0.03(-0.16%)
Jul 06, 2007 18.84 19.42 18.75 19.34 104,971 +0.45(+2.38%)
Jul 05, 2007 19.11 19.13 18.75 18.89 45,631 -0.34(-1.77%)
Jul 03, 2007 19.37 19.47 18.92 19.23 42,160 -0.17(-0.88%)
Jul 02, 2007 20.04 20.07 19.20 19.40 246,855 -0.55(-2.76%)
Jun 29, 2007 20.15 20.30 19.88 19.95 92,015 -0.31(-1.53%)
Jun 28, 2007 20.35 20.35 20.07 20.26 144,413 -0.06(-0.30%)
Jun 27, 2007 20.25 20.55 20.10 20.32 252,521 -0.11(-0.54%)
Jun 26, 2007 20.92 20.92 20.08 20.43 155,100 -0.35(-1.68%)
Jun 25, 2007 21.25 21.57 20.61 20.78 190,027 -0.47(-2.21%)
Jun 22, 2007 21.28 21.39 20.85 21.25 491,542 -0.12(-0.56%)
Jun 21, 2007 21.29 21.37 21.01 21.37 81,194 +0.07(+0.33%)
Jun 20, 2007 21.20 21.45 21.13 21.30 148,500 +0.19(+0.90%)
Jun 19, 2007 21.14 21.23 20.87 21.11 88,900 -0.08(-0.38%)
Jun 18, 2007 21.23 21.23 21.00 21.19 128,700 +0.14(+0.67%)
Jun 15, 2007 21.02 21.20 20.61 21.05 277,800 +0.09(+0.43%)
Jun 14, 2007 20.55 20.97 20.29 20.96 81,900 +0.20(+0.96%)
Jun 13, 2007 20.29 20.95 20.29 20.76 52,400 +0.44(+2.17%)
Jun 12, 2007 20.10 21.00 19.96 20.32 202,700 -0.17(-0.83%)
Jun 11, 2007 21.24 21.43 20.26 20.49 280,146 -1.02(-4.74%)
Jun 08, 2007 22.18 22.31 21.34 21.51 140,122 -0.85(-3.80%)
Jun 07, 2007 22.72 23.00 22.21 22.36 384,158 -0.20(-0.89%)
Jun 06, 2007 22.86 22.86 21.65 22.56 101,077 -0.53(-2.30%)
Jun 05, 2007 23.19 23.94 22.31 23.09 132,184 -0.35(-1.49%)
Jun 04, 2007 22.90 23.47 22.65 23.44 128,570 +0.46(+2.00%)
Jun 01, 2007 22.76 23.44 22.41 22.98 288,697 +0.55(+2.45%)
May 31, 2007 20.88 22.43 20.25 22.43 369,159 +1.74(+8.41%)
May 30, 2007 20.01 20.79 19.99 20.69 194,395 +0.48(+2.38%)
May 29, 2007 20.38 21.20 19.94 20.21 188,554 -0.14(-0.69%)
May 25, 2007 21.44 21.88 20.27 20.35 186,196 -0.94(-4.42%)
May 24, 2007 21.79 21.85 21.07 21.29 122,546 -0.32(-1.48%)
May 23, 2007 21.12 21.78 21.12 21.61 181,831 +0.57(+2.71%)
May 22, 2007 20.75 21.19 20.75 21.04 121,746 +0.31(+1.50%)
May 21, 2007 20.42 20.85 19.86 20.73 57,764 +0.44(+2.17%)
May 18, 2007 20.00 20.31 19.57 20.29 55,687 +0.34(+1.70%)
May 17, 2007 20.35 20.44 19.82 19.95 70,445 -0.32(-1.58%)
May 16, 2007 20.40 20.67 19.93 20.27 82,074 +0.10(+0.50%)
May 15, 2007 20.06 20.48 20.03 20.17 127,933 +0.14(+0.70%)
May 14, 2007 20.09 20.09 19.73 20.03 84,289 +0.04(+0.20%)
May 11, 2007 19.16 19.99 19.15 19.99 81,336 +0.69(+3.58%)
May 10, 2007 20.01 20.01 19.24 19.30 138,303 -0.76(-3.79%)
May 09, 2007 19.41 20.57 19.37 20.06 121,119 +0.53(+2.71%)
May 08, 2007 20.49 20.49 19.00 19.53 265,221 +0.65(+3.44%)
May 07, 2007 19.85 19.85 18.80 18.88 418,630 -0.76(-3.87%)
May 04, 2007 18.53 19.75 18.45 19.64 191,343 +1.19(+6.45%)
May 03, 2007 18.09 18.46 17.80 18.45 113,464 +0.46(+2.56%)
May 02, 2007 17.90 18.10 17.69 17.99 75,094 +0.20(+1.12%)
May 01, 2007 18.20 18.43 17.67 17.79 88,285 -0.40(-2.20%)
Apr 30, 2007 18.17 18.29 18.01 18.19 117,444 +0.02(+0.11%)
Apr 27, 2007 18.40 18.50 18.08 18.17 128,862 +0.00(+0.00%)
Apr 26, 2007 19.45 19.46 17.90 18.17 365,370 -1.25(-6.44%)
Apr 25, 2007 19.89 19.90 19.26 19.42 65,524 -0.21(-1.07%)
Apr 24, 2007 19.59 19.86 19.25 19.63 78,388 +0.38(+1.97%)
Apr 23, 2007 19.88 20.09 19.16 19.25 194,990 -0.50(-2.53%)
Apr 20, 2007 20.45 20.45 19.60 19.75 137,204 -0.29(-1.45%)
Apr 19, 2007 21.13 21.39 19.93 20.04 161,088 -0.69(-3.33%)
Apr 18, 2007 21.47 21.71 20.70 20.73 49,032 -0.39(-1.85%)
Apr 17, 2007 20.65 21.15 20.65 21.12 118,565 +0.59(+2.87%)
Apr 16, 2007 20.00 20.68 19.72 20.53 52,286 +0.71(+3.58%)
Apr 13, 2007 19.52 19.91 19.31 19.82 64,589 +0.42(+2.16%)
Apr 12, 2007 19.30 19.50 19.19 19.40 90,336 +0.03(+0.15%)
Apr 11, 2007 19.16 19.38 19.15 19.37 92,333 +0.15(+0.78%)
Apr 10, 2007 19.01 19.37 19.01 19.22 77,813 +0.22(+1.16%)
Apr 09, 2007 18.75 19.22 18.43 19.00 123,750 +0.36(+1.93%)
Apr 05, 2007 18.76 18.96 18.56 18.64 61,422 -0.24(-1.27%)
Apr 04, 2007 19.15 19.15 18.66 18.88 64,766 -0.12(-0.63%)
Apr 03, 2007 19.07 19.19 18.74 19.00 210,479 +0.11(+0.58%)
Apr 02, 2007 19.20 19.56 18.57 18.89 193,724 -0.31(-1.61%)
Mar 30, 2007 19.31 21.50 19.17 19.20 958,683 -0.18(-0.93%)
Mar 29, 2007 19.68 20.13 19.35 19.38 48,182 -0.44(-2.22%)
Mar 28, 2007 20.35 20.35 19.70 19.82 59,373 -0.20(-1.00%)
Mar 27, 2007 20.05 20.40 19.95 20.02 80,616 +0.00(+0.00%)
Mar 26, 2007 20.00 20.40 20.00 20.02 100,814 +0.08(+0.40%)
Mar 23, 2007 19.49 20.43 19.34 19.94 116,180 +0.53(+2.73%)
Mar 22, 2007 19.19 19.58 18.95 19.41 160,356 +0.36(+1.89%)
Mar 21, 2007 19.10 19.20 18.86 19.05 216,027 +0.05(+0.26%)
Mar 20, 2007 18.52 19.07 18.25 19.00 186,868 +0.31(+1.66%)
Mar 19, 2007 18.03 18.85 18.03 18.69 231,386 +0.46(+2.52%)
Mar 16, 2007 18.00 18.33 17.78 18.23 304,110 +0.21(+1.17%)
Mar 15, 2007 18.94 19.22 17.92 18.02 482,184 -1.07(-5.61%)
Mar 14, 2007 19.80 20.00 18.89 19.09 265,286 -0.71(-3.59%)
Mar 13, 2007 19.87 20.10 19.65 19.80 119,584 -0.07(-0.35%)
Mar 12, 2007 19.90 20.10 19.50 19.87 80,131 -0.03(-0.15%)
Mar 09, 2007 19.98 20.30 19.37 19.90 220,103 -0.40(-1.97%)
Mar 08, 2007 19.64 20.35 19.64 20.30 312,940 -0.08(-0.39%)
Mar 07, 2007 21.20 21.40 19.60 20.38 637,391 -1.07(-4.99%)
Mar 06, 2007 22.46 22.60 19.51 21.45 1,111,797 -1.78(-7.66%)
Mar 05, 2007 23.24 23.99 22.82 23.23 152,725 -0.59(-2.48%)
Mar 02, 2007 22.40 24.25 22.11 23.82 159,157 +1.36(+6.06%)
Mar 01, 2007 23.05 23.25 22.01 22.46 193,473 -0.73(-3.15%)
Feb 28, 2007 22.87 23.48 22.87 23.19 141,552 +0.14(+0.61%)
Feb 27, 2007 23.25 23.56 22.89 23.05 323,136 -0.95(-3.96%)
Feb 26, 2007 24.75 24.75 22.62 24.00 275,254 -0.52(-2.12%)
Feb 23, 2007 25.00 25.00 24.45 24.52 71,144 -0.48(-1.92%)
Feb 22, 2007 25.02 25.28 24.84 25.00 73,187 -0.21(-0.83%)
Feb 21, 2007 25.12 25.85 25.00 25.21 62,452 -0.16(-0.63%)
Feb 20, 2007 25.06 25.68 24.58 25.37 137,739 +0.62(+2.51%)
Feb 16, 2007 24.23 25.00 24.10 24.75 29,307 +0.57(+2.36%)
Feb 15, 2007 25.01 25.25 24.13 24.18 166,641 -0.86(-3.43%)
Feb 14, 2007 25.00 25.50 25.00 25.04 35,483 -0.02(-0.08%)
Feb 13, 2007 25.44 25.82 25.00 25.06 106,821 -0.54(-2.11%)
Feb 12, 2007 26.29 26.29 25.34 25.60 110,343 -0.59(-2.25%)
Feb 09, 2007 26.14 26.69 25.91 26.19 72,555 -0.11(-0.42%)
Feb 08, 2007 26.46 26.46 26.01 26.30 39,774 +0.00(+0.00%)
Feb 07, 2007 26.16 26.55 25.88 26.30 61,070 +0.42(+1.62%)
Feb 06, 2007 26.09 26.10 25.75 25.88 47,809 -0.21(-0.80%)
Feb 05, 2007 26.40 26.50 25.42 26.09 80,646 -0.32(-1.21%)
Feb 02, 2007 25.85 26.98 25.78 26.41 36,980 +0.37(+1.42%)
Feb 01, 2007 27.00 27.00 25.49 26.04 62,121 -0.37(-1.40%)
Jan 31, 2007 27.33 27.37 26.32 26.41 154,737 -1.06(-3.86%)
Jan 30, 2007 27.75 28.00 27.04 27.47 103,879 +0.43(+1.59%)
Jan 29, 2007 26.55 27.20 26.50 27.04 95,492 +0.62(+2.35%)
Jan 26, 2007 25.58 26.50 25.00 26.42 88,781 +0.98(+3.85%)
Jan 25, 2007 25.90 25.90 25.17 25.44 31,524 -0.16(-0.62%)
Jan 24, 2007 26.00 26.00 24.90 25.60 134,893 +0.23(+0.91%)
Jan 23, 2007 26.06 26.10 25.35 25.37 88,548 -0.42(-1.63%)
Jan 22, 2007 26.00 26.38 25.18 25.79 182,785 +0.70(+2.79%)
Jan 19, 2007 24.95 25.37 24.95 25.09 81,268 -0.04(-0.16%)
Jan 18, 2007 25.95 25.95 24.81 25.13 63,880 -0.89(-3.42%)
Jan 17, 2007 25.15 26.16 24.58 26.02 118,719 +0.90(+3.58%)
Jan 16, 2007 26.27 26.40 23.57 25.12 600,315 -1.21(-4.60%)
Jan 12, 2007 26.83 26.83 26.33 26.33 129,073 -0.47(-1.75%)
Jan 11, 2007 27.50 27.50 26.54 26.80 188,703 -0.44(-1.62%)
Jan 10, 2007 25.50 27.96 25.43 27.24 257,307 +1.54(+5.99%)
Jan 09, 2007 24.49 25.75 24.19 25.70 119,112 +1.04(+4.22%)
Jan 08, 2007 24.88 25.00 24.09 24.66 82,297 -0.16(-0.64%)
Jan 05, 2007 23.91 25.24 23.82 24.82 192,191 +0.73(+3.03%)
Jan 04, 2007 23.85 24.22 23.85 24.09 253,312 +0.00(+0.00%)
Jan 03, 2007 23.83 24.29 23.70 24.09 193,398 +0.09(+0.37%)
Dec 29, 2006 24.35 24.35 23.86 24.00 68,846 +0.00(+0.00%)
Dec 28, 2006 23.90 24.12 23.51 24.00 62,069 -0.08(-0.33%)
Dec 27, 2006 24.25 24.25 23.91 24.08 91,013 -0.13(-0.54%)
Dec 26, 2006 23.92 24.38 23.90 24.21 109,465 +0.19(+0.79%)
Dec 22, 2006 24.59 25.00 23.71 24.02 222,209 -0.58(-2.36%)
Dec 21, 2006 25.16 25.65 24.00 24.60 276,968 -0.40(-1.60%)
Dec 20, 2006 23.20 25.47 23.05 25.00 496,545 +1.90(+8.23%)
Dec 19, 2006 23.58 23.99 22.50 23.10 1,297,839 -0.69(-2.90%)
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