Financial News

Ipg Photonics Corp (NQ: IPGP )

157.77 USD -6.58 (-4.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 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%)
Sep 01, 2016 87.25 87.45 86.58 86.89 345,998 -0.09(-0.10%)
Aug 31, 2016 87.58 87.72 86.55 86.98 281,143 -0.41(-0.47%)
Aug 30, 2016 87.13 87.83 87.01 87.39 217,979 +0.14(+0.16%)
Aug 29, 2016 87.43 87.99 86.85 87.25 219,655 +0.20(+0.23%)
Aug 26, 2016 87.11 87.69 86.76 87.05 202,871 -0.22(-0.25%)
Aug 25, 2016 85.96 87.33 85.96 87.27 280,682 +1.00(+1.16%)
Aug 24, 2016 85.40 86.58 85.27 86.27 288,211 +0.90(+1.05%)
Aug 23, 2016 85.19 85.75 85.19 85.37 172,292 +0.32(+0.38%)
Aug 22, 2016 84.82 85.50 84.17 85.05 191,418 -0.13(-0.15%)
Aug 19, 2016 84.52 85.43 83.97 85.18 110,744 +0.65(+0.77%)
Aug 18, 2016 83.76 84.76 83.17 84.53 150,232 +0.67(+0.80%)
Aug 17, 2016 85.67 85.70 83.82 83.86 389,551 -1.78(-2.08%)
Aug 16, 2016 85.60 86.00 85.29 85.64 168,448 -0.21(-0.24%)
Aug 15, 2016 85.09 86.02 85.09 85.85 159,908 +0.75(+0.88%)
Aug 12, 2016 84.78 85.27 84.05 85.10 162,787 +0.19(+0.22%)
Aug 11, 2016 85.01 85.51 84.48 84.91 141,596 -0.02(-0.02%)
Aug 10, 2016 85.47 85.47 84.15 84.93 176,619 -0.22(-0.26%)
Aug 09, 2016 85.47 85.72 84.81 85.15 128,528 -0.15(-0.18%)
Aug 08, 2016 85.80 86.93 85.07 85.30 220,266 -0.36(-0.42%)
Aug 05, 2016 84.46 85.84 84.26 85.66 196,206 +1.87(+2.23%)
Aug 04, 2016 83.29 83.91 82.60 83.79 188,315 +0.53(+0.64%)
Aug 03, 2016 83.19 84.01 82.79 83.26 186,614 +0.27(+0.33%)
Aug 02, 2016 84.48 84.69 82.98 82.99 298,741 -1.75(-2.07%)
Aug 01, 2016 84.19 84.78 83.61 84.74 291,116 +0.45(+0.53%)
Jul 29, 2016 84.42 85.10 83.01 84.29 520,478 +0.04(+0.05%)
Jul 28, 2016 87.18 88.76 83.59 84.25 485,267 -0.01(-0.01%)
Jul 27, 2016 84.62 85.00 82.75 84.26 972,976 +0.15(+0.18%)
Jul 26, 2016 84.68 84.86 83.47 84.11 235,551 -0.29(-0.34%)
Jul 25, 2016 84.13 85.24 84.13 84.40 201,943 +0.12(+0.14%)
Jul 22, 2016 83.40 84.54 82.70 84.28 154,395 +0.85(+1.02%)
Jul 21, 2016 83.73 84.69 83.19 83.43 168,685 -0.67(-0.80%)
Jul 20, 2016 82.92 84.27 81.27 84.10 271,823 +1.58(+1.91%)
Jul 19, 2016 81.69 82.52 81.30 82.52 261,907 +0.61(+0.74%)
Jul 18, 2016 81.55 82.29 81.30 81.91 153,863 +0.73(+0.90%)
Jul 15, 2016 81.47 81.69 80.85 81.18 223,248 -0.44(-0.54%)
Jul 14, 2016 81.70 82.14 81.23 81.62 209,817 +0.48(+0.59%)
Jul 13, 2016 81.39 82.35 80.71 81.14 561,684 -0.16(-0.20%)
Jul 12, 2016 80.49 81.59 80.45 81.30 307,914 +1.41(+1.76%)
Jul 11, 2016 79.88 80.31 79.58 79.89 260,360 +0.19(+0.24%)
Jul 08, 2016 79.01 79.98 78.01 79.70 341,295 +1.69(+2.17%)
Jul 07, 2016 77.88 79.44 77.68 78.01 228,899 -0.17(-0.22%)
Jul 05, 2016 79.27 79.76 77.76 78.18 317,127 -1.76(-2.20%)
Jul 01, 2016 80.17 79.94 79.94 79.94 241,000 -0.06(-0.07%)
Jun 30, 2016 79.98 80.63 79.82 80.00 643,531 +0.40(+0.50%)
Jun 29, 2016 79.85 81.15 78.89 79.60 313,501 +1.87(+2.41%)
Jun 28, 2016 77.10 77.82 76.58 77.73 272,861 +1.23(+1.61%)
Jun 27, 2016 78.71 79.36 76.22 76.50 414,665 -3.58(-4.47%)
Jun 24, 2016 80.94 81.45 79.96 80.08 725,448 -4.48(-5.30%)
Jun 23, 2016 84.40 85.29 84.39 84.56 347,588 +1.19(+1.43%)
Jun 22, 2016 84.35 85.05 83.29 83.37 176,888 -0.67(-0.80%)
Jun 21, 2016 85.51 85.79 83.55 84.04 273,130 -1.49(-1.74%)
Jun 20, 2016 84.88 86.59 84.31 85.53 261,345 +1.97(+2.36%)
Jun 17, 2016 83.89 84.06 83.09 83.56 251,725 -0.55(-0.65%)
Jun 16, 2016 84.00 84.12 82.57 84.11 118,494 -0.43(-0.51%)
Jun 15, 2016 85.23 85.73 84.32 84.54 140,380 -0.32(-0.38%)
Jun 14, 2016 83.56 85.29 83.56 84.86 237,262 +1.16(+1.39%)
Jun 13, 2016 84.09 85.09 83.48 83.70 240,355 -0.99(-1.17%)
Jun 10, 2016 85.28 85.40 84.33 84.69 241,017 -1.64(-1.90%)
Jun 09, 2016 86.43 86.96 85.85 86.33 156,424 -0.77(-0.88%)
Jun 08, 2016 87.20 87.35 86.70 87.10 197,636 -0.13(-0.15%)
Jun 07, 2016 87.36 87.50 86.90 87.23 186,995 -0.25(-0.29%)
Jun 06, 2016 88.01 88.55 87.04 87.48 346,381 -0.33(-0.38%)
Jun 03, 2016 88.06 88.24 86.24 87.81 262,435 -0.18(-0.20%)
Jun 02, 2016 87.82 88.23 86.89 87.99 307,601 +0.12(+0.14%)
Jun 01, 2016 86.38 88.07 85.30 87.87 298,847 +1.49(+1.72%)
May 31, 2016 86.63 87.47 85.84 86.38 359,383 -0.11(-0.13%)
May 27, 2016 85.17 86.49 86.49 86.49 255,400 +1.02(+1.19%)
May 26, 2016 85.19 86.08 84.42 85.47 377,907 +0.27(+0.32%)
May 25, 2016 85.26 85.38 84.39 85.20 248,411 +0.53(+0.63%)
May 24, 2016 83.15 85.04 83.15 84.67 249,864 +1.76(+2.12%)
May 23, 2016 82.21 83.80 81.62 82.91 179,670 +0.54(+0.66%)
May 20, 2016 81.21 83.15 81.21 82.37 269,601 +1.26(+1.55%)
May 19, 2016 81.28 82.00 80.51 81.11 243,589 -0.50(-0.61%)
May 18, 2016 80.89 82.90 80.54 81.61 276,845 +0.80(+0.99%)
May 17, 2016 82.99 83.25 80.63 80.81 504,625 -2.02(-2.44%)
May 16, 2016 82.26 83.81 82.24 82.83 262,242 +0.69(+0.84%)
May 13, 2016 83.13 83.72 82.01 82.14 263,996 -1.05(-1.26%)
May 12, 2016 85.04 85.37 82.28 83.19 316,050 -1.29(-1.53%)
May 11, 2016 84.19 85.56 84.19 84.48 302,373 -1.29(-1.50%)
May 10, 2016 84.61 85.78 83.92 85.77 267,159 +1.24(+1.47%)
May 09, 2016 84.41 85.30 84.00 84.53 324,041 +0.76(+0.91%)
May 06, 2016 83.69 84.67 82.50 83.77 270,305 -0.11(-0.13%)
May 05, 2016 84.85 84.85 83.52 83.88 344,231 -0.72(-0.85%)
May 04, 2016 85.45 86.50 84.53 84.60 251,568 -0.97(-1.13%)
May 03, 2016 86.27 86.72 84.75 85.57 373,921 -1.02(-1.18%)
May 02, 2016 86.57 87.31 85.66 86.59 470,262 -0.08(-0.09%)
Apr 29, 2016 87.09 87.95 85.01 86.67 863,351 +0.20(+0.23%)
Apr 28, 2016 88.34 92.15 83.60 86.47 2,068,934 -16.22(-15.80%)
Apr 27, 2016 100.28 102.90 99.22 102.69 663,197 +1.67(+1.65%)
Apr 26, 2016 98.75 101.04 98.20 101.02 331,074 +2.47(+2.51%)
Apr 25, 2016 98.59 99.75 97.79 98.55 369,911 -0.90(-0.90%)
Apr 22, 2016 98.23 99.49 97.88 99.45 226,559 +1.44(+1.47%)
Apr 21, 2016 98.65 99.00 97.07 98.01 199,245 -0.97(-0.98%)
Apr 20, 2016 97.51 99.22 97.35 98.98 276,805 +1.41(+1.45%)
Apr 19, 2016 97.78 98.94 97.12 97.57 199,331 +0.21(+0.22%)
Apr 18, 2016 95.91 97.49 93.99 97.36 184,889 +1.22(+1.27%)
Apr 15, 2016 97.12 97.14 94.98 96.14 227,032 -1.71(-1.75%)
Apr 14, 2016 98.25 98.25 96.20 97.85 277,543 -0.71(-0.72%)
Apr 13, 2016 94.89 98.94 94.49 98.56 446,383 +4.33(+4.60%)
Apr 12, 2016 94.00 94.50 93.06 94.23 235,375 +0.44(+0.47%)
Apr 11, 2016 94.07 94.81 93.13 93.79 193,033 -0.22(-0.23%)
Apr 08, 2016 94.40 94.40 93.20 94.01 182,963 +0.12(+0.13%)
Apr 07, 2016 93.80 94.49 93.37 93.89 197,261 -0.62(-0.66%)
Apr 06, 2016 94.48 94.85 94.01 94.51 293,394 +0.19(+0.20%)
Apr 05, 2016 94.26 95.38 93.88 94.32 186,559 -0.69(-0.73%)
Apr 04, 2016 96.07 96.23 94.56 95.01 186,001 -0.98(-1.02%)
Apr 01, 2016 95.64 96.33 94.86 95.99 210,488 -0.09(-0.09%)
Mar 31, 2016 96.17 96.81 94.01 96.08 562,379 -0.26(-0.27%)
Mar 30, 2016 97.23 98.26 96.30 96.34 279,386 -0.67(-0.69%)
Mar 29, 2016 94.87 97.03 94.68 97.01 300,618 +1.59(+1.67%)
Mar 28, 2016 95.00 96.03 94.03 95.42 273,802 +0.90(+0.95%)
Mar 24, 2016 92.00 94.52 94.52 94.52 204,000 +1.85(+2.00%)
Mar 23, 2016 93.51 94.11 91.88 92.67 234,770 -0.94(-1.00%)
Mar 22, 2016 92.89 94.54 91.57 93.61 167,291 -0.09(-0.10%)
Mar 21, 2016 94.53 95.00 93.24 93.70 233,659 -0.99(-1.05%)
Mar 18, 2016 92.62 95.32 92.51 94.69 533,922 +1.73(+1.86%)
Mar 17, 2016 91.07 93.38 89.77 92.96 300,819 +2.01(+2.21%)
Mar 16, 2016 88.85 91.05 88.32 90.95 254,245 +1.92(+2.16%)
Mar 15, 2016 90.36 90.55 88.04 89.03 226,782 -2.01(-2.21%)
Mar 14, 2016 89.83 91.40 89.25 91.04 286,085 +0.10(+0.11%)
Mar 11, 2016 90.00 91.90 87.88 90.94 220,523 +1.78(+2.00%)
Mar 10, 2016 89.67 89.70 87.57 89.16 260,279 -0.34(-0.38%)
Mar 09, 2016 88.74 89.75 88.07 89.50 259,314 +0.74(+0.83%)
Mar 08, 2016 88.72 89.33 88.16 88.76 364,792 -0.81(-0.90%)
Mar 07, 2016 88.00 89.66 87.68 89.57 429,777 +1.17(+1.32%)
Mar 04, 2016 86.13 88.67 86.13 88.40 357,075 +2.07(+2.40%)
Mar 03, 2016 84.68 86.46 84.01 86.33 325,877 +1.39(+1.64%)
Mar 02, 2016 84.16 84.98 83.76 84.94 187,970 +0.85(+1.01%)
Mar 01, 2016 83.00 84.94 82.27 84.09 241,603 +1.63(+1.98%)
Feb 29, 2016 83.54 84.41 81.71 82.46 183,126 -1.17(-1.40%)
Feb 26, 2016 83.16 83.80 82.36 83.63 261,723 +0.57(+0.69%)
Feb 25, 2016 82.52 83.16 81.29 83.06 239,242 +0.61(+0.74%)
Feb 24, 2016 81.30 82.53 80.20 82.45 204,115 +0.52(+0.63%)
Feb 23, 2016 81.95 82.62 80.83 81.93 259,886 -0.04(-0.05%)
Feb 22, 2016 82.49 83.53 81.50 81.97 355,126 +0.37(+0.45%)
Feb 19, 2016 81.63 81.90 80.73 81.60 298,504 -0.30(-0.37%)
Feb 18, 2016 83.74 83.74 81.48 81.90 297,332 -0.83(-1.00%)
Feb 17, 2016 80.10 84.03 80.10 82.73 531,770 +3.24(+4.08%)
Feb 16, 2016 76.65 81.05 75.61 79.49 733,216 +3.42(+4.50%)
Feb 12, 2016 78.85 76.07 76.07 76.07 1,118,400 -5.46(-6.70%)
Feb 11, 2016 79.74 82.25 78.72 81.53 717,810 -0.06(-0.07%)
Feb 10, 2016 82.29 83.79 81.43 81.59 897,978 -0.47(-0.57%)
Feb 09, 2016 80.38 83.25 79.05 82.06 670,526 +0.70(+0.86%)
Feb 08, 2016 79.19 81.56 78.11 81.36 560,084 +1.04(+1.29%)
Feb 05, 2016 82.00 82.48 80.00 80.32 470,419 -1.99(-2.42%)
Feb 04, 2016 80.60 84.04 80.60 82.31 450,399 +1.38(+1.71%)
Feb 03, 2016 80.74 81.50 78.33 80.93 413,434 +0.99(+1.24%)
Feb 02, 2016 80.11 81.44 79.30 79.94 435,006 -0.90(-1.11%)
Feb 01, 2016 80.02 81.18 79.25 80.84 378,155 +0.01(+0.01%)
Jan 29, 2016 77.50 80.84 77.36 80.83 472,047 +3.38(+4.36%)
Jan 28, 2016 80.50 81.18 77.03 77.45 376,192 -2.02(-2.54%)
Jan 27, 2016 80.65 81.86 79.15 79.47 339,784 -1.43(-1.77%)
Jan 26, 2016 80.45 81.32 79.86 80.90 237,491 +0.97(+1.21%)
Jan 25, 2016 81.27 82.49 79.70 79.93 263,287 -1.56(-1.91%)
Jan 22, 2016 81.12 81.61 80.02 81.49 272,472 +1.73(+2.17%)
Jan 21, 2016 80.31 81.59 79.12 79.76 261,160 -0.08(-0.10%)
Jan 20, 2016 80.37 81.00 77.11 79.84 416,273 -1.18(-1.46%)
Jan 19, 2016 82.12 82.94 80.28 81.02 527,432 -0.02(-0.02%)
Jan 15, 2016 80.54 81.04 81.04 81.04 597,100 -1.91(-2.30%)
Jan 14, 2016 81.73 83.44 80.47 82.95 773,353 +1.60(+1.97%)
Jan 13, 2016 83.51 84.47 80.75 81.35 586,047 -1.67(-2.01%)
Jan 12, 2016 80.47 83.27 80.45 83.02 635,474 +3.55(+4.47%)
Jan 11, 2016 79.84 80.78 78.96 79.47 490,626 -0.33(-0.41%)
Jan 08, 2016 79.02 80.80 78.24 79.80 769,818 +1.70(+2.18%)
Jan 07, 2016 79.63 80.42 76.64 78.10 1,444,150 -2.83(-3.50%)
Jan 06, 2016 82.27 83.35 80.41 80.93 662,308 -2.46(-2.95%)
Jan 05, 2016 86.30 86.53 83.00 83.39 368,164 -2.45(-2.85%)
Jan 04, 2016 87.74 87.74 85.50 85.84 375,455 -3.32(-3.72%)
Dec 31, 2015 90.09 89.16 89.16 89.16 187,100 -1.20(-1.33%)
Dec 30, 2015 91.80 92.08 90.02 90.36 133,934 -1.43(-1.56%)
Dec 29, 2015 91.79 92.21 90.71 91.79 165,457 +0.37(+0.40%)
Dec 28, 2015 91.21 91.55 90.03 91.42 170,608 -0.04(-0.04%)
Dec 24, 2015 91.78 91.46 91.46 91.46 84,100 +0.06(+0.07%)
Dec 23, 2015 90.38 92.02 90.00 91.40 116,129 +1.85(+2.07%)
Dec 22, 2015 89.55 89.56 87.15 89.55 281,296 +0.38(+0.43%)
Dec 21, 2015 89.40 89.98 88.20 89.17 212,483 +0.61(+0.69%)
Dec 18, 2015 89.91 89.91 87.14 88.56 626,873 -1.56(-1.73%)
Dec 17, 2015 90.83 91.72 90.02 90.12 252,077 -0.41(-0.45%)
Dec 16, 2015 90.83 91.28 87.33 90.53 390,476 +0.21(+0.23%)
Dec 15, 2015 88.86 90.67 87.92 90.32 219,770 +2.07(+2.35%)
Dec 14, 2015 88.78 90.10 86.59 88.25 370,404 -0.04(-0.05%)
Dec 11, 2015 87.93 89.52 87.40 88.29 332,525 -0.80(-0.90%)
Dec 10, 2015 89.36 90.63 88.40 89.09 201,089 -0.58(-0.65%)
Dec 09, 2015 91.32 92.61 88.76 89.67 372,769 -2.21(-2.41%)
Dec 08, 2015 91.03 92.83 90.33 91.88 331,545 +0.09(+0.10%)
Dec 07, 2015 91.74 92.85 91.18 91.79 610,641 -0.35(-0.38%)
Dec 04, 2015 92.04 93.18 90.58 92.14 288,970 +0.08(+0.09%)
Dec 03, 2015 94.00 94.00 90.63 92.06 535,631 -1.53(-1.63%)
Dec 02, 2015 91.66 95.12 90.69 93.59 413,686 +1.47(+1.60%)
Dec 01, 2015 91.99 92.60 90.47 92.12 234,166 +0.93(+1.02%)
Nov 30, 2015 91.78 91.78 89.38 91.19 432,912 -0.59(-0.64%)
Nov 27, 2015 90.17 92.65 90.16 91.78 148,267 +2.02(+2.25%)
Nov 25, 2015 90.16 89.76 89.76 89.76 232,400 -0.14(-0.16%)
Nov 24, 2015 89.19 90.62 86.54 89.90 183,122 +0.08(+0.09%)
Nov 23, 2015 91.09 91.33 89.25 89.82 182,142 -0.96(-1.06%)
Nov 20, 2015 90.16 91.88 89.37 90.78 210,936 +1.27(+1.42%)
Nov 19, 2015 89.07 89.94 88.37 89.51 238,259 +0.70(+0.79%)
Nov 18, 2015 86.95 89.06 85.80 88.81 241,611 +2.50(+2.90%)
Nov 17, 2015 86.36 87.42 85.49 86.31 375,578 +0.39(+0.45%)
Nov 16, 2015 85.27 86.55 84.27 85.92 409,727 +0.35(+0.41%)
Nov 13, 2015 86.37 86.51 85.03 85.57 310,853 -1.15(-1.33%)
Nov 12, 2015 89.80 89.80 86.57 86.72 458,360 -4.08(-4.49%)
Nov 11, 2015 89.95 91.94 89.25 90.80 431,526 +1.81(+2.03%)
Nov 10, 2015 88.43 89.47 87.56 88.99 382,440 -0.05(-0.06%)
Nov 09, 2015 87.70 89.87 87.35 89.04 503,180 +0.84(+0.95%)
Nov 06, 2015 86.53 88.47 85.85 88.20 278,064 +1.51(+1.74%)
Nov 05, 2015 86.78 87.36 86.08 86.69 390,452 -0.41(-0.47%)
Nov 04, 2015 86.02 87.37 85.67 87.10 462,949 +1.01(+1.17%)
Nov 03, 2015 85.88 87.19 84.17 86.09 431,481 -0.26(-0.30%)
Nov 02, 2015 82.27 86.50 82.01 86.35 503,953 +3.73(+4.51%)
Oct 30, 2015 81.03 82.74 80.19 82.62 320,042 +1.93(+2.39%)
Oct 29, 2015 83.87 84.00 80.43 80.69 449,756 -3.20(-3.81%)
Oct 28, 2015 79.00 85.09 77.98 83.89 988,247 +4.47(+5.63%)
Oct 27, 2015 71.07 83.13 70.21 79.42 1,904,972 +4.32(+5.75%)
Oct 26, 2015 76.66 77.26 73.82 75.10 1,163,301 -2.11(-2.73%)
Oct 23, 2015 76.11 77.85 75.14 77.21 463,656 +2.12(+2.82%)
Oct 22, 2015 73.81 75.70 73.24 75.09 470,103 +1.97(+2.69%)
Oct 21, 2015 75.50 75.50 72.77 73.12 248,332 -1.92(-2.56%)
Oct 20, 2015 75.43 75.43 74.43 75.04 347,653 -0.24(-0.32%)
Oct 19, 2015 76.64 76.90 74.23 75.28 573,581 -1.83(-2.37%)
Oct 16, 2015 78.29 78.29 76.41 77.11 306,640 -1.30(-1.66%)
Oct 15, 2015 76.25 78.56 75.95 78.41 318,243 +2.63(+3.47%)
Oct 14, 2015 76.53 76.53 74.96 75.78 412,371 -0.51(-0.67%)
Oct 13, 2015 79.27 80.10 76.07 76.29 553,322 -4.15(-5.16%)
Oct 12, 2015 81.06 81.64 80.27 80.44 314,458 -1.16(-1.42%)
Oct 09, 2015 82.08 83.49 80.32 81.60 526,769 -0.27(-0.33%)
Oct 08, 2015 81.53 82.48 80.43 81.87 352,027 +0.34(+0.42%)
Oct 07, 2015 79.80 81.70 79.21 81.53 396,776 +2.34(+2.95%)
Oct 06, 2015 79.00 80.18 78.10 79.19 316,329 +0.11(+0.14%)
Oct 05, 2015 77.95 79.84 77.95 79.08 237,087 +1.78(+2.30%)
Oct 02, 2015 76.25 77.38 75.59 77.30 238,927 +0.19(+0.25%)
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