Financial News

Ipg Photonics Corp (NQ: IPGP )

171.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.84 63.48 62.51 63.10 225,383 +0.12(+0.19%)
May 29, 2014 63.06 63.50 62.68 62.98 308,637 +0.02(+0.03%)
May 28, 2014 63.38 63.65 62.78 62.96 455,083 -0.42(-0.66%)
May 27, 2014 62.71 63.88 62.71 63.38 398,834 +1.02(+1.64%)
May 23, 2014 62.07 62.36 62.36 62.36 390,500 +0.09(+0.14%)
May 22, 2014 62.93 63.39 61.83 62.27 358,984 -0.55(-0.88%)
May 21, 2014 62.56 63.65 62.45 62.82 374,127 +0.38(+0.61%)
May 20, 2014 63.22 63.33 61.92 62.44 343,439 -1.02(-1.61%)
May 19, 2014 62.15 64.12 62.15 63.46 256,020 +1.31(+2.11%)
May 16, 2014 61.52 62.54 60.85 62.15 522,077 +0.53(+0.86%)
May 15, 2014 61.74 62.42 60.31 61.62 700,822 -0.13(-0.21%)
May 14, 2014 62.79 62.99 61.66 61.75 185,290 -1.24(-1.97%)
May 13, 2014 62.94 64.49 62.59 62.99 313,528 +0.04(+0.06%)
May 12, 2014 61.99 63.61 61.90 62.95 434,097 +1.31(+2.13%)
May 09, 2014 62.84 62.97 61.56 61.64 266,275 -1.28(-2.03%)
May 08, 2014 63.28 64.50 62.51 62.92 436,929 -0.29(-0.46%)
May 07, 2014 62.93 63.40 62.17 63.21 589,011 +0.47(+0.75%)
May 06, 2014 64.00 64.50 62.68 62.74 338,207 -1.53(-2.38%)
May 05, 2014 63.25 64.49 62.45 64.27 341,264 +0.87(+1.37%)
May 02, 2014 63.65 64.30 63.11 63.40 373,992 -0.07(-0.11%)
May 01, 2014 65.00 65.41 62.99 63.47 424,471 -1.16(-1.79%)
Apr 30, 2014 63.68 65.20 62.10 64.63 574,413 +0.28(+0.44%)
Apr 29, 2014 66.20 67.26 61.28 64.35 1,341,855 -3.85(-5.65%)
Apr 28, 2014 68.11 69.05 65.87 68.20 1,112,706 +0.25(+0.37%)
Apr 25, 2014 70.57 70.57 67.84 67.95 872,161 -2.93(-4.13%)
Apr 24, 2014 72.53 72.53 70.66 70.88 266,391 -1.30(-1.80%)
Apr 23, 2014 72.80 73.23 72.02 72.18 273,919 -0.66(-0.91%)
Apr 22, 2014 73.06 73.55 72.71 72.84 457,825 -0.16(-0.22%)
Apr 21, 2014 74.63 74.87 72.80 73.00 494,714 -1.73(-2.32%)
Apr 17, 2014 74.11 74.73 74.73 74.73 520,000 +0.32(+0.43%)
Apr 16, 2014 74.17 74.81 72.53 74.41 326,588 +0.62(+0.84%)
Apr 15, 2014 74.43 74.58 72.31 73.79 394,844 -0.56(-0.75%)
Apr 14, 2014 74.43 75.50 73.48 74.35 351,040 +0.37(+0.50%)
Apr 11, 2014 72.61 74.23 72.60 73.98 422,797 +0.77(+1.05%)
Apr 10, 2014 74.65 74.85 72.82 73.21 317,797 -1.64(-2.19%)
Apr 09, 2014 74.30 75.00 72.98 74.85 223,425 +0.65(+0.88%)
Apr 08, 2014 74.34 75.59 73.45 74.20 371,938 -0.25(-0.34%)
Apr 07, 2014 74.08 74.99 72.39 74.45 547,742 +0.20(+0.27%)
Apr 04, 2014 74.95 75.73 74.05 74.25 638,319 -0.69(-0.92%)
Apr 03, 2014 74.45 75.01 73.50 74.94 774,573 +0.51(+0.69%)
Apr 02, 2014 72.81 74.46 72.20 74.43 239,763 +1.44(+1.97%)
Apr 01, 2014 70.91 73.49 70.70 72.99 290,219 +1.91(+2.69%)
Mar 31, 2014 69.86 71.12 68.75 71.08 440,057 +2.04(+2.95%)
Mar 28, 2014 67.94 70.96 67.69 69.04 417,312 +1.22(+1.80%)
Mar 27, 2014 69.49 69.49 66.97 67.82 234,526 -0.77(-1.12%)
Mar 26, 2014 69.50 69.50 67.21 68.59 250,377 -0.25(-0.36%)
Mar 25, 2014 68.98 69.43 67.70 68.84 221,339 +0.08(+0.12%)
Mar 24, 2014 69.92 69.92 68.02 68.76 161,856 -0.58(-0.84%)
Mar 21, 2014 69.51 70.93 69.18 69.34 399,371 +0.09(+0.13%)
Mar 20, 2014 69.46 69.94 68.91 69.25 240,673 -0.22(-0.32%)
Mar 19, 2014 69.01 69.83 68.52 69.47 263,207 +0.72(+1.05%)
Mar 18, 2014 67.00 68.88 66.43 68.75 202,289 +1.92(+2.87%)
Mar 17, 2014 67.44 68.42 66.10 66.83 500,554 -0.52(-0.77%)
Mar 14, 2014 67.38 68.50 67.01 67.35 257,212 -0.48(-0.71%)
Mar 13, 2014 69.30 70.29 66.87 67.83 362,654 -1.26(-1.82%)
Mar 12, 2014 69.80 70.10 68.14 69.09 301,321 -0.98(-1.40%)
Mar 11, 2014 72.46 72.46 69.95 70.07 270,669 -2.33(-3.22%)
Mar 10, 2014 73.26 73.80 72.09 72.40 240,139 -0.60(-0.82%)
Mar 07, 2014 73.00 73.42 72.00 73.00 185,285 +0.10(+0.14%)
Mar 06, 2014 73.26 73.90 72.57 72.90 181,051 -0.43(-0.59%)
Mar 05, 2014 73.00 73.78 72.59 73.33 194,257 +0.32(+0.44%)
Mar 04, 2014 72.05 73.58 71.46 73.01 308,955 +1.14(+1.59%)
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