Financial News

Ipg Photonics Corp (NQ: IPGP )

90.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 172.55 175.95 171.77 175.79 340,495 +3.70(+2.15%)
Aug 30, 2017 169.98 172.16 169.38 172.09 225,078 +2.28(+1.34%)
Aug 29, 2017 168.29 170.17 167.51 169.81 189,991 +0.04(+0.02%)
Aug 28, 2017 168.55 170.21 167.54 169.77 295,124 +2.37(+1.42%)
Aug 25, 2017 167.78 165.76 167.40 188,152 +1.91(+1.15%)
Aug 24, 2017 164.59 166.08 164.55 165.49 202,682 -0.16(-0.10%)
Aug 23, 2017 165.26 166.22 164.81 165.65 259,637 -0.33(-0.20%)
Aug 22, 2017 165.92 166.82 165.66 165.98 276,743 +0.77(+0.47%)
Aug 21, 2017 165.80 166.50 163.50 165.21 282,580 -0.69(-0.42%)
Aug 18, 2017 165.45 166.70 165.04 165.90 226,795 +0.85(+0.51%)
Aug 17, 2017 168.53 169.46 164.84 165.05 254,693 -4.07(-2.41%)
Aug 16, 2017 169.29 170.39 168.15 169.12 352,173 +0.55(+0.33%)
Aug 15, 2017 168.00 169.45 167.66 168.57 378,407 +0.76(+0.45%)
Aug 14, 2017 165.05 168.11 164.65 167.81 406,009 +3.88(+2.37%)
Aug 11, 2017 164.56 165.44 163.58 163.93 291,686 -0.74(-0.45%)
Aug 10, 2017 164.20 166.33 164.20 164.67 721,973 -0.66(-0.40%)
Aug 09, 2017 162.85 165.44 162.23 165.33 388,617 +1.70(+1.04%)
Aug 08, 2017 162.39 164.22 161.59 163.63 741,632 +1.03(+0.63%)
Aug 07, 2017 161.37 163.75 161.06 162.60 502,425 +1.86(+1.16%)
Aug 04, 2017 160.07 161.72 159.69 160.74 313,379 +1.12(+0.70%)
Aug 03, 2017 162.84 164.00 158.65 159.62 736,621 -2.55(-1.57%)
Aug 02, 2017 166.90 168.93 161.42 162.17 591,168 -4.22(-2.54%)
Aug 01, 2017 163.00 167.00 162.05 166.39 1,255,536 +13.75(+9.01%)
Jul 31, 2017 155.00 155.64 152.28 152.64 519,200 -1.41(-0.92%)
Jul 28, 2017 153.17 154.83 153.06 154.05 281,170 +0.13(+0.08%)
Jul 27, 2017 157.95 158.35 153.31 153.92 350,132 -3.38(-2.15%)
Jul 26, 2017 157.55 158.61 156.52 157.30 194,994 +0.25(+0.16%)
Jul 25, 2017 157.35 157.94 155.71 157.05 361,416 +1.42(+0.91%)
Jul 24, 2017 157.03 158.39 155.33 155.63 726,809 +3.19(+2.09%)
Jul 21, 2017 150.62 152.58 150.31 152.44 284,369 +1.00(+0.66%)
Jul 20, 2017 151.82 152.24 149.97 151.44 196,988 +0.36(+0.24%)
Jul 19, 2017 150.00 151.95 149.31 151.08 270,125 +1.29(+0.86%)
Jul 18, 2017 148.80 151.50 147.02 149.79 625,262 -4.02(-2.61%)
Jul 17, 2017 156.00 157.83 153.21 153.81 388,425 -1.69(-1.09%)
Jul 14, 2017 152.28 156.10 152.28 155.50 206,025 +3.48(+2.29%)
Jul 13, 2017 152.02 153.95 151.47 152.02 317,303 +0.28(+0.18%)
Jul 12, 2017 152.48 153.43 151.05 151.74 408,820 +1.07(+0.71%)
Jul 11, 2017 150.33 151.27 149.50 150.67 337,559 -0.61(-0.40%)
Jul 10, 2017 150.42 151.85 150.23 151.28 254,360 +0.65(+0.43%)
Jul 07, 2017 147.99 151.14 147.44 150.63 259,311 +3.12(+2.12%)
Jul 06, 2017 147.54 149.10 146.70 147.51 367,715 -0.86(-0.58%)
Jul 05, 2017 146.82 149.00 145.81 148.37 235,693 +3.29(+2.27%)
Jul 03, 2017 145.89 147.68 144.71 145.08 166,147 -0.02(-0.01%)
Jun 30, 2017 144.85 146.50 143.45 145.10 319,533 +0.90(+0.62%)
Jun 29, 2017 145.87 147.51 142.58 144.20 358,984 -2.29(-1.56%)
Jun 28, 2017 146.26 147.55 144.58 146.49 397,029 +0.92(+0.63%)
Jun 27, 2017 147.34 147.99 145.33 145.57 377,700 -2.46(-1.66%)
Jun 26, 2017 148.25 149.29 147.22 148.03 463,548 +1.20(+0.82%)
Jun 23, 2017 148.76 146.83 568,124 +3.26(+2.27%)
Jun 22, 2017 143.85 144.99 142.40 143.57 337,898 +0.48(+0.34%)
Jun 21, 2017 142.75 144.06 142.02 143.09 274,335 +1.03(+0.73%)
Jun 20, 2017 144.83 144.95 141.65 142.06 292,240 -2.32(-1.61%)
Jun 19, 2017 141.61 144.86 141.03 144.38 330,830 +4.11(+2.93%)
Jun 16, 2017 139.00 141.75 138.94 140.27 581,841 +1.82(+1.31%)
Jun 15, 2017 138.25 139.63 136.62 138.45 238,387 -1.92(-1.37%)
Jun 14, 2017 141.90 142.53 138.71 140.37 202,066 -1.08(-0.76%)
Jun 13, 2017 140.20 142.37 139.50 141.45 250,334 +2.69(+1.94%)
Jun 12, 2017 141.57 142.04 137.00 138.76 423,604 -3.81(-2.67%)
Jun 09, 2017 146.00 146.49 139.33 142.57 430,093 -3.09(-2.12%)
Jun 08, 2017 145.84 146.00 142.39 145.66 220,355 +0.77(+0.53%)
Jun 07, 2017 144.23 145.67 143.24 144.89 344,391 +0.92(+0.64%)
Jun 06, 2017 142.96 145.97 141.34 143.97 431,126 +2.91(+2.06%)
Jun 05, 2017 142.45 142.68 140.59 141.06 195,829 -0.94(-0.66%)
Jun 02, 2017 140.74 142.64 140.18 142.00 280,606 +1.36(+0.97%)
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