Financial News

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 183.37 185.21 181.53 185.06 317,065 +1.38(+0.75%)
Sep 28, 2017 184.10 184.46 182.12 183.68 348,323 -0.55(-0.30%)
Sep 27, 2017 183.79 185.62 182.74 184.23 385,531 +2.15(+1.18%)
Sep 26, 2017 182.12 183.21 181.17 182.08 278,331 +1.06(+0.59%)
Sep 25, 2017 187.81 187.98 180.88 181.02 477,429 -6.34(-3.38%)
Sep 22, 2017 183.42 187.73 183.42 187.36 344,926 +4.16(+2.27%)
Sep 21, 2017 183.53 183.59 181.83 183.20 302,652 -1.00(-0.54%)
Sep 20, 2017 184.32 184.40 182.44 184.20 239,952 -0.02(-0.01%)
Sep 19, 2017 183.34 185.45 182.57 184.22 314,394 +1.05(+0.57%)
Sep 18, 2017 181.01 183.77 180.90 183.17 378,565 +2.94(+1.63%)
Sep 15, 2017 180.03 180.50 178.61 180.23 460,010 +0.31(+0.17%)
Sep 14, 2017 178.50 180.55 177.81 179.92 271,875 +0.72(+0.40%)
Sep 13, 2017 180.50 177.40 179.20 381,426 +1.21(+0.68%)
Sep 12, 2017 178.13 179.91 176.81 177.99 278,876 +0.89(+0.50%)
Sep 11, 2017 175.19 177.51 175.19 177.10 265,003 +3.32(+1.91%)
Sep 08, 2017 173.11 174.95 172.48 173.78 237,676 +0.37(+0.21%)
Sep 07, 2017 173.45 174.37 172.40 173.41 281,538 +0.58(+0.34%)
Sep 06, 2017 172.35 173.65 171.12 172.83 157,606 +0.91(+0.53%)
Sep 05, 2017 174.69 175.70 170.34 171.92 285,216 -3.11(-1.78%)
Sep 01, 2017 176.63 177.32 174.50 175.03 265,403 -0.76(-0.43%)
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%)
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