Financial News

Ipg Photonics Corp (NQ: IPGP )

91.49 +0.92 (+1.02%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.166 8.443 8.117 8.344 381,590 +0.17(+2.06%)
Feb 26, 2009 8.414 8.711 8.166 8.176 274,149 -0.20(-2.36%)
Feb 25, 2009 8.810 8.839 8.018 8.374 508,072 -0.47(-5.26%)
Feb 24, 2009 8.463 8.958 8.463 8.839 333,466 +0.39(+4.57%)
Feb 23, 2009 9.018 9.453 8.414 8.453 260,628 -0.31(-3.50%)
Feb 20, 2009 8.968 9.008 8.674 8.760 172,397 -0.22(-2.43%)
Feb 19, 2009 9.067 9.136 8.978 8.978 128,593 +0.03(+0.33%)
Feb 18, 2009 9.166 9.364 8.909 8.948 234,615 -0.25(-2.69%)
Feb 17, 2009 9.483 9.651 9.186 9.196 160,902 -0.43(-4.42%)
Feb 13, 2009 9.701 9.720 9.552 9.621 233,127 -0.03(-0.31%)
Feb 12, 2009 9.453 9.671 9.404 9.651 172,148 +0.11(+1.14%)
Feb 11, 2009 9.532 9.641 9.404 9.542 147,509 +0.09(+0.94%)
Feb 10, 2009 9.503 9.750 9.364 9.453 237,936 -0.10(-1.04%)
Feb 09, 2009 9.819 9.843 9.513 9.552 273,743 -0.10(-1.03%)
Feb 06, 2009 9.324 9.849 9.315 9.651 384,430 +0.39(+4.17%)
Feb 05, 2009 9.027 9.473 8.982 9.265 102,465 +0.20(+2.18%)
Feb 04, 2009 9.136 9.344 9.018 9.067 105,605 -0.09(-0.97%)
Feb 03, 2009 9.107 9.216 8.928 9.156 312,551 +0.09(+0.98%)
Feb 02, 2009 9.503 9.503 9.013 9.067 265,975 -0.45(-4.68%)
Jan 30, 2009 9.750 9.750 9.414 9.513 139,519 -0.18(-1.84%)
Jan 29, 2009 9.988 10.02 9.644 9.691 180,451 -0.37(-3.64%)
Jan 28, 2009 9.809 10.14 9.809 10.06 170,224 +0.29(+2.94%)
Jan 27, 2009 9.691 9.948 9.681 9.770 97,632 +0.08(+0.82%)
Jan 26, 2009 9.602 9.869 9.582 9.691 108,845 +0.02(+0.20%)
Jan 23, 2009 9.433 9.770 9.265 9.671 196,518 +0.12(+1.24%)
Jan 22, 2009 9.552 9.670 9.433 9.552 196,640 -0.18(-1.83%)
Jan 21, 2009 9.423 9.750 9.423 9.730 176,193 +0.46(+4.91%)
Jan 20, 2009 9.681 9.817 9.275 9.275 249,322 -0.56(-5.73%)
Jan 16, 2009 9.493 9.859 9.315 9.839 331,802 +0.52(+5.63%)
Jan 15, 2009 8.919 9.344 8.656 9.315 425,316 +0.47(+5.26%)
Jan 14, 2009 9.552 9.552 8.681 8.849 1,150,841 -0.44(-4.69%)
Jan 13, 2009 10.39 10.39 9.285 9.285 839,748 -1.10(-10.58%)
Jan 12, 2009 11.32 11.38 10.36 10.38 386,276 -0.94(-8.30%)
Jan 09, 2009 11.66 11.84 11.30 11.32 239,112 -0.35(-2.97%)
Jan 08, 2009 11.93 12.00 11.62 11.67 248,301 -0.34(-2.80%)
Jan 07, 2009 12.65 12.67 11.93 12.01 376,359 -0.72(-5.68%)
Jan 06, 2009 13.12 13.34 12.67 12.73 336,299 -0.35(-2.65%)
Jan 05, 2009 13.33 13.42 12.97 13.08 190,379 -0.18(-1.34%)
Jan 02, 2009 13.18 13.34 12.87 13.25 124,400 +0.21(+1.59%)
Dec 31, 2008 12.60 13.11 12.60 13.05 297,053 +0.58(+4.69%)
Dec 30, 2008 12.11 12.47 12.10 12.46 146,369 +0.42(+3.45%)
Dec 29, 2008 12.11 12.21 11.97 12.05 196,565 -0.15(-1.22%)
Dec 26, 2008 12.05 12.30 11.99 12.20 66,384 +0.19(+1.57%)
Dec 24, 2008 11.83 12.10 11.83 12.01 254,186 +0.14(+1.17%)
Dec 23, 2008 12.13 12.17 11.86 11.87 219,328 -0.21(-1.72%)
Dec 22, 2008 12.43 12.53 11.98 12.08 299,897 -0.37(-2.94%)
Dec 19, 2008 12.70 12.70 12.32 12.44 291,164 -0.02(-0.16%)
Dec 18, 2008 12.35 12.74 12.35 12.46 317,665 +0.05(+0.40%)
Dec 17, 2008 11.87 12.50 11.79 12.41 498,189 +0.51(+4.33%)
Dec 16, 2008 11.66 11.94 11.49 11.90 280,919 +0.44(+3.80%)
Dec 15, 2008 11.59 11.67 11.28 11.46 142,210 +0.02(+0.17%)
Dec 12, 2008 11.09 11.45 10.98 11.44 246,936 +0.40(+3.58%)
Dec 11, 2008 10.98 11.46 10.98 11.05 235,500 -0.04(-0.36%)
Dec 10, 2008 11.07 11.39 10.92 11.09 151,530 +0.13(+1.17%)
Dec 09, 2008 11.34 11.38 10.94 10.96 172,700 -0.40(-3.49%)
Dec 08, 2008 11.41 11.60 11.24 11.35 215,923 +0.16(+1.41%)
Dec 05, 2008 11.22 11.58 10.95 11.20 242,323 -0.24(-2.08%)
Dec 04, 2008 11.58 11.90 11.20 11.43 217,613 -0.23(-1.95%)
Dec 03, 2008 11.40 11.82 11.38 11.66 379,132 -0.07(-0.59%)
Dec 02, 2008 12.35 12.96 11.41 11.73 264,606 -0.41(-3.34%)
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