Financial News

Ipg Photonics Corp (NQ: IPGP )

214.00 USD -0.32 (-0.15%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
Apr 01, 2010 14.84 14.94 14.94 14.94 59,000 +0.15(+1.03%)
Mar 31, 2010 14.77 15.20 14.77 14.79 132,643 -0.12(-0.82%)
Mar 30, 2010 15.10 15.28 14.86 14.91 95,914 -0.13(-0.86%)
Mar 29, 2010 15.14 15.39 14.97 15.04 84,525 -0.11(-0.73%)
Mar 26, 2010 15.27 15.48 15.09 15.15 105,617 -0.02(-0.13%)
Mar 25, 2010 15.48 15.84 15.13 15.17 99,696 -0.25(-1.62%)
Mar 24, 2010 15.55 15.70 15.40 15.42 132,947 -0.24(-1.53%)
Mar 23, 2010 15.50 15.70 15.37 15.66 165,769 +0.18(+1.16%)
Mar 22, 2010 15.13 15.54 14.95 15.48 118,765 +0.27(+1.78%)
Mar 19, 2010 15.98 15.98 15.04 15.21 176,775 -0.65(-4.10%)
Mar 18, 2010 16.12 16.12 15.84 15.86 84,804 -0.37(-2.28%)
Mar 17, 2010 16.04 16.44 16.00 16.23 74,689 +0.19(+1.18%)
Mar 16, 2010 15.78 16.04 15.63 16.04 83,381 +0.32(+2.04%)
Mar 15, 2010 15.47 15.84 15.30 15.72 47,278 -0.14(-0.88%)
Mar 12, 2010 16.03 16.03 15.55 15.86 42,495 -0.15(-0.94%)
Mar 11, 2010 15.98 16.01 15.75 16.01 68,783 +0.01(+0.06%)
Mar 10, 2010 15.44 16.12 15.00 16.00 812,102 +0.51(+3.29%)
Mar 09, 2010 15.33 15.55 15.19 15.49 124,470 +0.03(+0.19%)
Mar 08, 2010 15.62 15.62 15.40 15.46 86,722 -0.21(-1.34%)
Mar 05, 2010 15.49 15.74 15.45 15.67 309,383 +0.18(+1.16%)
Mar 04, 2010 15.35 15.56 15.31 15.49 90,972 +0.13(+0.85%)
Mar 03, 2010 15.74 15.75 15.26 15.36 103,962 -0.40(-2.54%)
Mar 02, 2010 15.95 15.99 15.72 15.76 95,575 -0.14(-0.88%)
Mar 01, 2010 15.90 16.20 15.82 15.90 115,298 +0.08(+0.51%)
Feb 26, 2010 15.91 16.02 15.60 15.82 74,135 -0.11(-0.69%)
Feb 25, 2010 16.09 16.10 15.75 15.93 86,375 -0.43(-2.63%)
Feb 24, 2010 15.65 16.38 15.53 16.36 209,564 +0.76(+4.87%)
Feb 23, 2010 15.83 15.95 15.04 15.60 118,193 -0.30(-1.89%)
Feb 22, 2010 16.03 16.29 15.82 15.90 80,341 -0.12(-0.75%)
Feb 19, 2010 15.76 16.20 15.51 16.02 98,535 +0.26(+1.65%)
Feb 18, 2010 15.58 15.77 15.48 15.76 31,501 +0.21(+1.35%)
Feb 17, 2010 15.40 15.66 15.21 15.55 66,976 +0.15(+0.97%)
Feb 16, 2010 15.18 15.40 15.17 15.40 46,605 +0.27(+1.78%)
Feb 12, 2010 14.66 15.13 15.13 15.13 91,000 +0.34(+2.30%)
Feb 11, 2010 14.55 14.96 14.34 14.79 90,011 +0.15(+1.02%)
Feb 10, 2010 14.31 14.73 14.31 14.64 132,476 +0.23(+1.60%)
Feb 09, 2010 14.52 14.63 14.21 14.41 65,064 +0.04(+0.28%)
Feb 08, 2010 14.50 14.57 14.29 14.37 134,520 -0.12(-0.83%)
Feb 05, 2010 14.34 14.55 14.11 14.49 121,478 +0.14(+0.98%)
Feb 04, 2010 14.58 14.80 14.01 14.35 166,031 -0.42(-2.84%)
Feb 03, 2010 14.48 14.84 14.40 14.77 112,640 +0.27(+1.86%)
Feb 02, 2010 14.51 14.60 14.38 14.50 84,934 -0.04(-0.28%)
Feb 01, 2010 14.42 14.63 14.20 14.54 74,652 +0.14(+0.97%)
Jan 29, 2010 14.49 14.60 14.34 14.40 160,100 -0.02(-0.14%)
Jan 28, 2010 14.61 14.68 14.26 14.42 104,310 -0.20(-1.37%)
Jan 27, 2010 14.32 14.66 14.15 14.62 86,226 +0.22(+1.53%)
Jan 26, 2010 14.44 14.55 14.33 14.40 131,632 -0.05(-0.35%)
Jan 25, 2010 14.48 14.59 14.16 14.45 845,108 +0.16(+1.12%)
Jan 22, 2010 14.50 15.25 14.20 14.29 347,503 +0.67(+4.92%)
Jan 21, 2010 14.64 14.64 13.32 13.62 320,758 -0.95(-6.52%)
Jan 20, 2010 15.07 15.14 14.37 14.57 157,415 -0.63(-4.14%)
Jan 19, 2010 15.43 15.49 15.11 15.20 178,432 -0.10(-0.65%)
Jan 15, 2010 16.66 15.30 15.30 15.30 176,200 -1.30(-7.83%)
Jan 14, 2010 16.79 16.80 16.39 16.60 55,289 -0.30(-1.78%)
Jan 13, 2010 16.78 17.10 16.59 16.90 52,629 +0.13(+0.78%)
Jan 12, 2010 16.85 17.00 16.62 16.77 37,289 -0.25(-1.47%)
Jan 11, 2010 17.35 17.35 16.86 17.02 67,219 -0.32(-1.85%)
Jan 08, 2010 17.09 17.42 17.09 17.34 42,222 +0.14(+0.81%)
Jan 07, 2010 16.96 17.23 16.63 17.20 49,844 +0.28(+1.65%)
Jan 06, 2010 17.02 17.07 16.75 16.92 70,824 -0.15(-0.88%)
Jan 05, 2010 17.40 17.40 17.04 17.07 81,012 -0.30(-1.73%)
Jan 04, 2010 16.89 17.37 16.88 17.37 100,749 +0.64(+3.83%)
Dec 31, 2009 16.84 16.73 16.73 16.73 64,100 -0.17(-1.01%)
Dec 30, 2009 16.90 17.02 16.72 16.90 58,617 -0.08(-0.47%)
Dec 29, 2009 16.90 17.00 16.73 16.98 46,696 +0.08(+0.47%)
Dec 28, 2009 17.16 17.16 16.82 16.90 48,999 -0.26(-1.52%)
Dec 24, 2009 16.55 17.25 16.55 17.16 45,653 +0.62(+3.75%)
Dec 23, 2009 16.40 16.62 16.23 16.54 102,926 +0.17(+1.04%)
Dec 22, 2009 16.48 16.65 16.37 16.37 93,177 -0.06(-0.37%)
Dec 21, 2009 16.41 16.67 16.16 16.43 115,878 +0.06(+0.37%)
Dec 18, 2009 16.52 16.52 16.07 16.37 199,623 -0.01(-0.06%)
Dec 17, 2009 16.94 17.18 16.24 16.38 115,619 -0.63(-3.70%)
Dec 16, 2009 17.03 17.21 16.80 17.01 81,700 +0.07(+0.41%)
Dec 15, 2009 17.11 17.46 16.94 16.94 91,211 -0.16(-0.94%)
Dec 14, 2009 17.25 17.54 17.07 17.10 81,219 -0.25(-1.44%)
Dec 11, 2009 17.03 17.62 16.80 17.35 147,522 +0.35(+2.06%)
Dec 10, 2009 16.90 17.53 16.79 17.00 187,243 +0.04(+0.24%)
Dec 09, 2009 17.10 17.21 16.70 16.96 102,852 -0.29(-1.68%)
Dec 08, 2009 16.98 17.39 16.65 17.25 148,490 +0.22(+1.29%)
Dec 07, 2009 16.39 17.05 16.29 17.03 150,222 +0.59(+3.59%)
Dec 04, 2009 16.04 16.53 15.87 16.44 124,721 +0.72(+4.58%)
Dec 03, 2009 16.05 16.25 15.70 15.72 59,253 -0.33(-2.06%)
Dec 02, 2009 15.39 16.12 15.39 16.05 143,310 +0.62(+4.02%)
Dec 01, 2009 15.11 15.50 15.00 15.43 141,321 +0.46(+3.07%)
Nov 30, 2009 14.87 14.99 14.31 14.97 132,965 +0.03(+0.20%)
Nov 27, 2009 14.34 14.97 14.34 14.94 58,256 -0.12(-0.80%)
Nov 25, 2009 15.33 15.33 15.05 15.06 48,625 -0.18(-1.18%)
Nov 24, 2009 15.21 15.31 14.96 15.24 64,667 +0.00(+0.00%)
Nov 23, 2009 14.73 15.34 14.71 15.24 101,124 +0.64(+4.38%)
Nov 20, 2009 14.72 14.88 14.34 14.60 98,110 -0.18(-1.22%)
Nov 19, 2009 15.31 15.32 14.71 14.78 169,307 -0.69(-4.46%)
Nov 18, 2009 15.63 15.63 15.05 15.47 59,057 -0.20(-1.28%)
Nov 17, 2009 15.78 15.83 15.61 15.67 123,882 -0.22(-1.38%)
Nov 16, 2009 15.36 16.00 15.36 15.89 127,714 +0.56(+3.65%)
Nov 13, 2009 15.49 15.77 15.16 15.33 159,978 -0.22(-1.41%)
Nov 12, 2009 15.78 16.09 15.52 15.55 108,968 -0.21(-1.33%)
Nov 11, 2009 16.20 16.20 15.69 15.76 261,140 -0.35(-2.17%)
Nov 10, 2009 15.34 16.15 14.80 16.11 344,054 +0.55(+3.53%)
Nov 09, 2009 15.05 15.58 14.94 15.56 80,134 +0.61(+4.08%)
Nov 06, 2009 15.01 15.25 14.58 14.95 127,831 -0.22(-1.45%)
Nov 05, 2009 14.50 15.23 14.50 15.17 94,654 +0.74(+5.13%)
Nov 04, 2009 14.54 14.98 14.43 14.43 125,696 -0.01(-0.07%)
Nov 03, 2009 14.28 14.49 13.94 14.44 212,084 +1.07(+8.00%)
Nov 02, 2009 13.70 13.93 12.98 13.37 155,818 -0.29(-2.12%)
Oct 30, 2009 14.13 14.23 13.54 13.66 116,149 -0.53(-3.74%)
Oct 29, 2009 13.57 14.31 13.43 14.19 167,844 +0.68(+5.03%)
Oct 28, 2009 14.22 14.48 13.46 13.51 148,989 -0.71(-4.99%)
Oct 27, 2009 14.59 14.87 14.21 14.22 89,976 -0.28(-1.93%)
Oct 26, 2009 14.59 15.07 14.21 14.50 123,818 -0.12(-0.82%)
Oct 23, 2009 14.74 15.63 14.56 14.62 109,208 -0.92(-5.92%)
Oct 22, 2009 15.28 15.61 14.84 15.54 52,394 +0.28(+1.83%)
Oct 21, 2009 15.07 15.74 15.07 15.26 113,364 +0.14(+0.93%)
Oct 20, 2009 14.81 15.27 14.70 15.12 76,742 -0.15(-0.98%)
Oct 19, 2009 15.46 15.59 15.23 15.27 68,031 -0.19(-1.23%)
Oct 16, 2009 15.05 15.49 14.70 15.46 96,193 +0.27(+1.78%)
Oct 15, 2009 15.26 15.30 15.02 15.19 154,870 -0.20(-1.30%)
Oct 14, 2009 15.53 15.75 15.26 15.39 143,819 -0.03(-0.19%)
Oct 13, 2009 15.64 15.64 15.35 15.42 113,226 -0.21(-1.34%)
Oct 12, 2009 15.95 16.08 15.54 15.63 70,360 -0.08(-0.51%)
Oct 09, 2009 15.16 15.72 15.16 15.71 101,791 +0.52(+3.42%)
Oct 08, 2009 15.37 15.49 15.15 15.19 119,597 -0.04(-0.26%)
Oct 07, 2009 15.32 15.52 15.18 15.23 80,317 -0.19(-1.23%)
Oct 06, 2009 14.86 15.44 14.62 15.42 103,761 +0.58(+3.91%)
Oct 05, 2009 14.56 14.90 14.28 14.84 111,629 +0.27(+1.85%)
Oct 02, 2009 14.59 14.81 14.42 14.57 88,958 -0.10(-0.68%)
Oct 01, 2009 15.20 15.20 14.62 14.67 145,465 -0.53(-3.49%)
Sep 30, 2009 15.06 15.21 14.89 15.20 221,463 +0.10(+0.66%)
Sep 29, 2009 15.25 15.35 14.92 15.10 394,512 -0.20(-1.31%)
Sep 28, 2009 14.97 15.34 14.74 15.30 183,469 +0.43(+2.89%)
Sep 25, 2009 14.82 15.02 14.63 14.87 198,027 +0.05(+0.34%)
Sep 24, 2009 14.80 14.92 14.50 14.82 182,480 +0.07(+0.47%)
Sep 23, 2009 14.71 14.99 14.57 14.75 228,957 +0.08(+0.55%)
Sep 22, 2009 14.95 14.95 14.43 14.67 313,843 -0.25(-1.68%)
Sep 21, 2009 14.93 15.11 14.80 14.92 159,112 -0.10(-0.67%)
Sep 18, 2009 14.34 15.13 14.12 15.02 412,063 +0.72(+5.03%)
Sep 17, 2009 14.25 14.36 14.17 14.30 111,181 +0.10(+0.70%)
Sep 16, 2009 13.95 14.24 13.92 14.20 93,048 +0.31(+2.23%)
Sep 15, 2009 13.50 14.10 13.31 13.89 214,554 +0.36(+2.66%)
Sep 14, 2009 13.33 13.55 13.26 13.53 85,230 +0.13(+0.97%)
Sep 11, 2009 13.36 13.44 13.26 13.40 113,638 +0.02(+0.15%)
Sep 10, 2009 13.04 13.41 13.00 13.38 86,827 +0.34(+2.61%)
Sep 09, 2009 12.42 13.28 12.42 13.04 252,940 +0.55(+4.40%)
Sep 08, 2009 12.20 12.50 12.14 12.49 81,791 +0.35(+2.88%)
Sep 04, 2009 11.78 12.14 11.78 12.14 79,056 +0.30(+2.53%)
Sep 03, 2009 11.31 11.93 11.18 11.84 104,570 +0.52(+4.59%)
Sep 02, 2009 11.42 11.70 11.22 11.32 93,473 -0.10(-0.88%)
Sep 01, 2009 12.01 12.20 11.31 11.42 183,830 -0.70(-5.78%)
Aug 31, 2009 12.14 12.21 12.06 12.12 140,729 -0.09(-0.74%)
Aug 28, 2009 12.43 12.45 12.12 12.21 108,283 -0.16(-1.29%)
Aug 27, 2009 12.34 12.47 12.05 12.37 107,590 -0.04(-0.32%)
Aug 26, 2009 12.40 12.49 12.10 12.41 122,443 +0.04(+0.32%)
Aug 25, 2009 12.32 12.49 12.27 12.37 146,321 +0.07(+0.57%)
Aug 24, 2009 12.05 12.50 12.00 12.30 173,753 +0.26(+2.16%)
Aug 21, 2009 11.97 12.05 11.68 12.04 186,785 +0.23(+1.95%)
Aug 20, 2009 11.61 11.88 11.53 11.81 89,356 +0.14(+1.20%)
Aug 19, 2009 10.94 11.73 10.90 11.67 124,487 +0.64(+5.80%)
Aug 18, 2009 11.01 11.14 10.80 11.03 74,377 +0.04(+0.36%)
Aug 17, 2009 11.12 11.16 10.96 10.99 84,020 -0.28(-2.48%)
Aug 14, 2009 11.58 11.58 11.17 11.27 88,914 -0.32(-2.76%)
Aug 13, 2009 11.41 11.60 11.24 11.59 88,896 +0.25(+2.20%)
Aug 12, 2009 11.19 11.60 11.11 11.34 115,428 +0.09(+0.80%)
Aug 11, 2009 11.20 11.28 11.10 11.25 187,233 +0.00(+0.00%)
Aug 10, 2009 11.03 11.27 10.89 11.25 180,263 +0.19(+1.72%)
Aug 07, 2009 10.82 11.18 10.82 11.06 139,426 +0.41(+3.85%)
Aug 06, 2009 11.21 11.26 10.61 10.65 262,754 -0.55(-4.91%)
Aug 05, 2009 11.13 11.20 10.97 11.20 232,372 +0.04(+0.36%)
Aug 04, 2009 10.48 11.38 10.48 11.16 261,658 +0.12(+1.09%)
Aug 03, 2009 10.77 11.06 10.45 11.04 140,140 +0.31(+2.89%)
Jul 31, 2009 10.57 10.88 10.57 10.73 93,115 +0.09(+0.85%)
Jul 30, 2009 10.50 10.91 10.42 10.64 80,021 +0.23(+2.21%)
Jul 29, 2009 10.43 10.56 10.27 10.41 82,803 -0.08(-0.76%)
Jul 28, 2009 10.53 10.79 10.32 10.49 67,875 -0.08(-0.76%)
Jul 27, 2009 10.35 10.68 10.26 10.57 92,640 +0.24(+2.32%)
Jul 24, 2009 10.50 10.54 10.26 10.33 192,615 -0.28(-2.64%)
Jul 23, 2009 10.27 10.93 9.950 10.61 213,596 -0.21(-1.94%)
Jul 22, 2009 10.70 11.00 10.47 10.82 79,550 +0.06(+0.56%)
Jul 21, 2009 10.77 10.87 10.51 10.76 84,306 +0.01(+0.09%)
Jul 20, 2009 10.68 10.93 10.65 10.75 101,004 +0.17(+1.61%)
Jul 17, 2009 10.50 10.64 10.26 10.58 169,737 +0.11(+1.05%)
Jul 16, 2009 10.41 10.50 10.09 10.47 191,384 -0.02(-0.19%)
Jul 15, 2009 10.12 10.50 10.11 10.49 197,135 +0.45(+4.48%)
Jul 14, 2009 10.01 10.20 9.980 10.04 94,054 -0.01(-0.10%)
Jul 13, 2009 9.830 10.16 9.480 10.05 228,634 +0.41(+4.25%)
Jul 10, 2009 9.750 9.840 9.490 9.640 115,839 -0.09(-0.92%)
Jul 09, 2009 9.830 9.850 9.590 9.730 102,175 -0.07(-0.71%)
Jul 08, 2009 9.970 10.18 9.500 9.800 124,263 -0.10(-1.01%)
Jul 07, 2009 10.46 10.53 9.880 9.900 191,738 -0.59(-5.62%)
Jul 06, 2009 10.65 10.79 10.24 10.49 124,505 -0.15(-1.41%)
Jul 02, 2009 11.06 11.24 10.59 10.64 105,893 -0.58(-5.17%)
Jul 01, 2009 11.08 11.25 11.04 11.22 107,758 +0.25(+2.28%)
Jun 30, 2009 11.06 11.32 10.97 10.97 132,114 -0.12(-1.08%)
Jun 29, 2009 11.21 11.22 11.02 11.09 108,507 -0.14(-1.25%)
Jun 26, 2009 10.82 11.24 10.72 11.23 827,435 +0.51(+4.76%)
Jun 25, 2009 10.55 10.81 10.38 10.72 127,477 +0.22(+2.10%)
Jun 24, 2009 10.77 10.79 10.48 10.50 90,039 -0.18(-1.69%)
Jun 23, 2009 10.69 10.81 10.48 10.68 111,830 -0.03(-0.28%)
Jun 22, 2009 11.20 11.24 10.71 10.71 128,580 -0.59(-5.22%)
Jun 19, 2009 11.20 11.44 11.19 11.30 205,907 +0.12(+1.07%)
Jun 18, 2009 11.24 11.33 11.00 11.18 99,618 -0.13(-1.15%)
Jun 17, 2009 11.28 11.44 11.24 11.31 132,453 +0.00(+0.00%)
Jun 16, 2009 11.47 11.56 11.22 11.31 187,379 -0.15(-1.31%)
Jun 15, 2009 11.70 11.75 11.36 11.46 298,086 -0.31(-2.63%)
Jun 12, 2009 11.14 11.80 11.04 11.77 374,346 +0.61(+5.47%)
Jun 11, 2009 10.97 11.25 10.92 11.16 183,740 +0.25(+2.29%)
Jun 10, 2009 11.24 11.24 10.76 10.91 144,189 -0.16(-1.45%)
Jun 09, 2009 11.00 11.18 10.97 11.07 148,342 +0.08(+0.73%)
Jun 08, 2009 10.93 11.12 10.82 10.99 236,221 -0.04(-0.36%)
Jun 05, 2009 10.98 11.10 10.73 11.03 448,260 +0.27(+2.51%)
Jun 04, 2009 10.80 10.83 10.60 10.76 131,995 -0.02(-0.19%)
Jun 03, 2009 10.62 10.85 10.48 10.78 132,130 -0.03(-0.28%)
Jun 02, 2009 10.82 10.98 10.57 10.81 196,544 -0.12(-1.10%)
Jun 01, 2009 10.45 11.00 10.37 10.93 229,112 +0.62(+6.01%)
May 29, 2009 10.23 10.33 9.940 10.31 121,110 +0.22(+2.18%)
May 28, 2009 10.19 10.30 9.830 10.09 192,545 +0.01(+0.10%)
May 27, 2009 10.18 10.39 10.04 10.08 232,123 -0.09(-0.88%)
May 26, 2009 9.510 10.20 9.500 10.17 239,452 +0.52(+5.39%)
May 22, 2009 9.830 9.920 9.640 9.650 111,045 -0.09(-0.92%)
May 21, 2009 9.810 9.950 9.540 9.740 220,072 -0.53(-5.16%)
May 20, 2009 10.11 10.50 9.990 10.27 321,090 +0.21(+2.09%)
May 19, 2009 9.960 10.14 9.820 10.06 202,005 +0.13(+1.31%)
May 18, 2009 9.720 9.950 9.630 9.930 161,750 +0.24(+2.48%)
May 15, 2009 9.860 9.860 9.560 9.690 132,749 -0.03(-0.31%)
May 14, 2009 9.800 9.820 9.600 9.720 157,255 -0.01(-0.10%)
May 13, 2009 10.04 10.15 9.720 9.730 200,333 -0.45(-4.42%)
May 12, 2009 10.44 10.44 10.10 10.18 167,878 -0.12(-1.17%)
May 11, 2009 10.46 10.46 10.13 10.30 169,119 -0.22(-2.09%)
May 08, 2009 10.38 10.61 10.17 10.52 200,798 +0.25(+2.43%)
May 07, 2009 10.50 10.63 10.13 10.27 354,479 -0.15(-1.44%)
May 06, 2009 10.19 10.44 10.10 10.42 358,485 +0.44(+4.41%)
May 05, 2009 11.00 11.01 9.810 9.980 651,853 -1.24(-11.05%)
May 04, 2009 11.25 11.64 11.10 11.22 301,738 -0.02(-0.18%)
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