Financial News

Ipg Photonics Corp (NQ: IPGP )

162.63 USD +3.04 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 76.18 77.63 74.55 77.11 407,999 +1.14(+1.50%)
Sep 30, 2015 75.20 77.27 73.43 75.97 533,242 +1.42(+1.90%)
Sep 29, 2015 72.69 77.09 72.20 74.55 802,125 +2.21(+3.06%)
Sep 28, 2015 75.00 75.58 71.63 72.34 753,431 -3.29(-4.35%)
Sep 25, 2015 78.49 78.69 75.16 75.63 668,414 -1.92(-2.48%)
Sep 24, 2015 78.81 79.00 77.04 77.55 513,364 -2.20(-2.76%)
Sep 23, 2015 80.95 81.16 79.47 79.75 272,015 -0.89(-1.10%)
Sep 22, 2015 80.79 81.40 80.04 80.64 351,838 -0.94(-1.15%)
Sep 21, 2015 84.06 84.59 80.88 81.58 384,445 -0.98(-1.19%)
Sep 18, 2015 80.64 82.99 80.55 82.56 629,217 +0.58(+0.71%)
Sep 17, 2015 81.71 83.38 81.60 81.98 201,013 +0.00(+0.00%)
Sep 16, 2015 81.74 82.05 79.50 81.98 379,577 +0.54(+0.66%)
Sep 15, 2015 82.20 82.91 80.64 81.44 519,834 -1.15(-1.39%)
Sep 14, 2015 84.06 84.34 82.10 82.59 257,694 -1.53(-1.82%)
Sep 11, 2015 81.85 84.19 81.85 84.12 315,307 +1.63(+1.98%)
Sep 10, 2015 82.54 83.39 81.67 82.49 320,849 -0.49(-0.59%)
Sep 09, 2015 84.32 85.64 82.67 82.98 274,479 -0.30(-0.36%)
Sep 08, 2015 82.62 83.73 81.41 83.28 425,928 +2.30(+2.84%)
Sep 04, 2015 81.40 80.98 80.98 80.98 319,100 -1.45(-1.76%)
Sep 03, 2015 84.08 85.12 82.31 82.43 333,144 -1.40(-1.67%)
Sep 02, 2015 82.49 83.86 80.82 83.83 392,509 +2.25(+2.76%)
Sep 01, 2015 82.26 83.61 81.37 81.58 515,824 -2.84(-3.36%)
Aug 31, 2015 85.63 86.01 84.22 84.42 367,367 -1.46(-1.70%)
Aug 28, 2015 85.76 86.77 84.85 85.88 439,912 +0.07(+0.08%)
Aug 27, 2015 85.94 86.32 83.60 85.81 881,908 +1.04(+1.23%)
Aug 26, 2015 84.31 85.06 82.51 84.77 606,165 +3.17(+3.88%)
Aug 25, 2015 85.19 86.45 81.07 81.60 584,853 -0.21(-0.26%)
Aug 24, 2015 78.93 85.00 75.04 81.81 851,029 -2.37(-2.82%)
Aug 21, 2015 86.54 87.39 84.11 84.18 335,419 -3.42(-3.90%)
Aug 20, 2015 90.71 91.85 86.99 87.60 422,629 -4.03(-4.40%)
Aug 19, 2015 91.06 92.25 90.49 91.63 387,990 +0.36(+0.39%)
Aug 18, 2015 91.97 91.97 90.90 91.27 255,292 -0.74(-0.80%)
Aug 17, 2015 91.28 92.23 91.02 92.01 321,050 +0.13(+0.14%)
Aug 14, 2015 91.31 92.46 90.27 91.88 519,705 +0.63(+0.69%)
Aug 13, 2015 92.12 93.89 91.11 91.25 239,799 -0.44(-0.48%)
Aug 12, 2015 92.73 94.26 90.52 91.69 588,166 -2.40(-2.55%)
Aug 11, 2015 94.02 95.03 93.78 94.09 926,249 -0.93(-0.98%)
Aug 10, 2015 95.00 95.29 94.14 95.02 209,782 +0.87(+0.92%)
Aug 07, 2015 94.30 95.31 92.75 94.15 256,369 -0.80(-0.84%)
Aug 06, 2015 94.03 96.35 93.86 94.95 698,666 +1.27(+1.36%)
Aug 05, 2015 92.95 93.98 92.31 93.68 348,806 +1.18(+1.28%)
Aug 04, 2015 91.76 92.70 91.61 92.50 426,064 +0.16(+0.17%)
Aug 03, 2015 92.71 92.87 91.23 92.34 381,954 +0.12(+0.13%)
Jul 31, 2015 93.04 93.04 91.60 92.22 336,488 -0.34(-0.37%)
Jul 30, 2015 93.30 93.37 91.79 92.56 409,786 -0.74(-0.79%)
Jul 29, 2015 88.40 93.40 85.02 93.30 970,353 +3.59(+4.00%)
Jul 28, 2015 90.00 96.35 87.70 89.71 2,265,234 +9.85(+12.33%)
Jul 27, 2015 79.96 80.24 78.10 79.86 498,290 -0.35(-0.44%)
Jul 24, 2015 81.12 82.01 80.09 80.21 230,728 -1.19(-1.46%)
Jul 23, 2015 81.00 82.38 80.38 81.40 287,771 +0.78(+0.97%)
Jul 22, 2015 79.50 80.89 78.76 80.62 497,792 +0.36(+0.45%)
Jul 21, 2015 80.72 81.72 80.19 80.26 446,691 -0.13(-0.16%)
Jul 20, 2015 82.32 82.65 79.83 80.39 546,061 -1.30(-1.59%)
Jul 17, 2015 85.41 85.41 81.30 81.69 498,441 -3.43(-4.03%)
Jul 16, 2015 84.47 85.31 83.64 85.12 423,545 +1.29(+1.54%)
Jul 15, 2015 85.13 85.50 83.28 83.83 387,397 -1.15(-1.35%)
Jul 14, 2015 84.02 85.10 83.32 84.98 487,399 +1.42(+1.70%)
Jul 13, 2015 84.66 84.66 82.52 83.56 383,842 -0.08(-0.10%)
Jul 10, 2015 84.07 84.52 82.91 83.64 515,829 +0.64(+0.77%)
Jul 09, 2015 83.15 83.50 81.97 83.00 702,170 +1.65(+2.03%)
Jul 08, 2015 83.62 83.84 81.01 81.35 530,022 -3.01(-3.57%)
Jul 07, 2015 83.45 84.74 81.63 84.36 432,742 +1.37(+1.65%)
Jul 06, 2015 82.46 83.59 82.02 82.99 433,066 +0.07(+0.08%)
Jul 02, 2015 84.50 82.92 82.92 82.92 462,000 -1.74(-2.06%)
Jul 01, 2015 85.80 86.11 84.38 84.66 493,640 -0.51(-0.60%)
Jun 30, 2015 82.90 85.84 82.89 85.18 655,102 +2.92(+3.54%)
Jun 29, 2015 83.00 83.00 81.88 82.26 712,631 -1.87(-2.22%)
Jun 26, 2015 86.00 86.23 83.37 84.13 890,304 -1.75(-2.04%)
Jun 25, 2015 89.80 89.86 84.62 85.88 1,153,743 -3.83(-4.27%)
Jun 24, 2015 93.44 94.20 89.04 89.71 806,761 -4.52(-4.80%)
Jun 23, 2015 93.65 94.45 92.94 94.23 238,006 +0.92(+0.99%)
Jun 22, 2015 93.84 93.97 92.71 93.31 337,177 +0.41(+0.44%)
Jun 19, 2015 91.81 93.49 90.43 92.90 412,892 +1.39(+1.52%)
Jun 18, 2015 91.25 92.34 91.10 91.51 601,713 +0.31(+0.34%)
Jun 17, 2015 91.74 92.20 91.03 91.20 216,878 -0.35(-0.38%)
Jun 16, 2015 92.19 92.30 91.45 91.55 272,196 -0.29(-0.32%)
Jun 15, 2015 92.00 92.71 91.25 91.84 250,878 -1.01(-1.08%)
Jun 12, 2015 94.07 94.14 92.14 92.85 505,611 -1.70(-1.79%)
Jun 11, 2015 96.02 96.02 92.75 94.54 455,899 -1.19(-1.24%)
Jun 10, 2015 94.49 96.84 94.14 95.73 318,114 +1.76(+1.87%)
Jun 09, 2015 94.26 94.72 92.71 93.97 547,903 -0.78(-0.82%)
Jun 08, 2015 98.72 98.72 94.65 94.75 303,381 -3.80(-3.86%)
Jun 05, 2015 97.67 98.81 96.13 98.55 158,946 +0.96(+0.98%)
Jun 04, 2015 97.41 98.35 96.49 97.59 215,497 -0.42(-0.43%)
Jun 03, 2015 96.73 98.42 96.21 98.01 194,071 +1.33(+1.38%)
Jun 02, 2015 97.66 97.66 96.05 96.68 308,574 +0.27(+0.28%)
Jun 01, 2015 95.73 96.80 93.99 96.41 277,544 +1.57(+1.66%)
May 29, 2015 95.42 95.87 93.88 94.84 370,650 -0.52(-0.55%)
May 28, 2015 96.61 96.83 94.90 95.36 239,505 -1.14(-1.18%)
May 27, 2015 95.53 96.83 94.93 96.50 238,257 +1.58(+1.66%)
May 26, 2015 95.82 96.00 94.03 94.92 231,338 -1.57(-1.63%)
May 22, 2015 96.94 96.49 96.49 96.49 164,000 -0.38(-0.39%)
May 21, 2015 96.40 97.06 95.74 96.87 197,071 +0.50(+0.52%)
May 20, 2015 97.40 98.00 95.83 96.37 182,551 -1.14(-1.17%)
May 19, 2015 97.67 98.00 95.25 97.51 316,496 +0.18(+0.18%)
May 18, 2015 94.85 97.99 94.57 97.33 244,410 +2.32(+2.44%)
May 15, 2015 96.76 96.90 94.91 95.01 244,205 -1.69(-1.75%)
May 14, 2015 95.55 96.93 95.18 96.70 207,033 +1.55(+1.63%)
May 13, 2015 94.34 95.52 93.85 95.15 169,950 +1.33(+1.42%)
May 12, 2015 93.63 94.33 92.68 93.82 235,507 +0.00(+0.00%)
May 11, 2015 93.79 94.06 92.64 93.82 332,814 -0.35(-0.37%)
May 08, 2015 94.01 94.61 93.38 94.17 278,564 +1.22(+1.31%)
May 07, 2015 91.43 93.21 91.43 92.95 295,653 +1.06(+1.15%)
May 06, 2015 91.57 92.03 91.07 91.89 272,609 +0.52(+0.57%)
May 05, 2015 92.55 92.69 91.24 91.37 418,723 -1.07(-1.16%)
May 04, 2015 91.07 93.55 90.28 92.44 413,741 +1.82(+2.01%)
May 01, 2015 88.67 90.90 88.48 90.62 389,153 +2.04(+2.30%)
Apr 30, 2015 91.68 92.03 86.84 88.58 685,220 -3.91(-4.23%)
Apr 29, 2015 92.57 93.19 91.11 92.49 654,608 -0.33(-0.35%)
Apr 28, 2015 100.00 102.49 92.28 92.82 762,185 -1.72(-1.82%)
Apr 27, 2015 94.57 96.10 93.32 94.54 961,248 +0.04(+0.04%)
Apr 24, 2015 96.54 96.66 94.01 94.50 317,467 -2.04(-2.11%)
Apr 23, 2015 97.71 97.71 96.36 96.54 198,176 -1.06(-1.09%)
Apr 22, 2015 96.50 97.89 95.82 97.60 238,845 +1.46(+1.52%)
Apr 21, 2015 96.65 97.24 95.94 96.14 289,897 -0.47(-0.49%)
Apr 20, 2015 95.40 96.71 95.31 96.61 296,574 +1.62(+1.71%)
Apr 17, 2015 97.10 97.12 94.37 94.99 281,887 -2.99(-3.05%)
Apr 16, 2015 99.00 99.25 97.77 97.98 217,181 -1.27(-1.28%)
Apr 15, 2015 96.73 99.60 96.18 99.25 260,080 +2.51(+2.59%)
Apr 14, 2015 99.63 99.66 96.56 96.74 298,222 -2.51(-2.53%)
Apr 13, 2015 99.00 100.52 98.12 99.25 832,943 +0.73(+0.75%)
Apr 10, 2015 96.12 98.55 95.75 98.52 416,504 +2.49(+2.59%)
Apr 09, 2015 94.25 96.18 94.00 96.03 525,119 +1.79(+1.90%)
Apr 08, 2015 93.39 94.58 93.35 94.24 372,112 +0.58(+0.62%)
Apr 07, 2015 92.49 94.99 92.36 93.66 559,326 +1.18(+1.28%)
Apr 06, 2015 91.89 93.39 91.82 92.48 599,662 +0.83(+0.91%)
Apr 02, 2015 91.91 91.65 91.65 91.65 590,300 -0.29(-0.32%)
Apr 01, 2015 92.92 93.33 91.10 91.94 388,674 -0.76(-0.82%)
Mar 31, 2015 95.50 95.50 91.65 92.70 689,153 -3.11(-3.25%)
Mar 30, 2015 92.85 96.24 92.85 95.81 460,049 +3.74(+4.06%)
Mar 27, 2015 91.47 92.78 91.46 92.07 432,189 +0.60(+0.66%)
Mar 26, 2015 91.50 92.23 90.31 91.47 516,311 -0.52(-0.57%)
Mar 25, 2015 96.00 96.00 91.80 91.99 382,671 -3.59(-3.76%)
Mar 24, 2015 96.43 96.84 95.15 95.58 337,088 -0.50(-0.52%)
Mar 23, 2015 97.25 97.98 94.30 96.08 551,550 -3.92(-3.92%)
Mar 20, 2015 100.42 101.69 99.30 100.00 643,975 +0.07(+0.07%)
Mar 19, 2015 99.68 100.17 97.65 99.93 368,487 +0.41(+0.41%)
Mar 18, 2015 99.11 100.61 97.72 99.52 347,394 +0.31(+0.31%)
Mar 17, 2015 99.50 99.50 98.01 99.21 235,909 -0.25(-0.25%)
Mar 16, 2015 98.44 99.69 97.89 99.46 241,590 +1.47(+1.50%)
Mar 13, 2015 99.30 99.89 97.48 97.99 239,870 -1.23(-1.24%)
Mar 12, 2015 98.14 99.45 97.88 99.22 227,695 +1.05(+1.07%)
Mar 11, 2015 96.80 98.86 96.11 98.17 323,870 +1.63(+1.69%)
Mar 10, 2015 96.43 97.10 94.82 96.54 421,837 -0.36(-0.37%)
Mar 09, 2015 96.15 98.00 95.18 96.90 423,383 +1.10(+1.15%)
Mar 06, 2015 97.32 97.90 94.50 95.80 381,130 -2.02(-2.07%)
Mar 05, 2015 97.50 97.94 96.61 97.82 160,232 +0.47(+0.48%)
Mar 04, 2015 97.98 97.99 96.13 97.35 285,625 -0.64(-0.65%)
Mar 03, 2015 96.00 98.69 95.58 97.99 439,048 +1.82(+1.89%)
Mar 02, 2015 95.90 96.27 95.00 96.17 541,027 +0.27(+0.28%)
Feb 27, 2015 97.87 98.44 94.75 95.90 517,470 -2.52(-2.56%)
Feb 26, 2015 97.86 99.22 97.49 98.42 335,116 +0.77(+0.79%)
Feb 25, 2015 96.88 97.75 96.07 97.65 481,669 +1.02(+1.05%)
Feb 24, 2015 96.83 97.15 95.35 96.64 687,134 +0.03(+0.03%)
Feb 23, 2015 94.08 98.32 93.62 96.61 1,064,113 +3.33(+3.57%)
Feb 20, 2015 90.00 93.73 85.53 93.28 737,373 +4.98(+5.64%)
Feb 19, 2015 87.34 88.48 86.56 88.30 399,537 +0.19(+0.22%)
Feb 18, 2015 89.25 89.34 86.77 88.11 344,130 -1.26(-1.41%)
Feb 17, 2015 87.26 89.47 86.87 89.37 410,069 +2.11(+2.42%)
Feb 13, 2015 86.64 87.26 87.26 87.26 262,300 +0.07(+0.07%)
Feb 12, 2015 87.48 88.43 86.74 87.19 334,512 +0.04(+0.05%)
Feb 11, 2015 87.13 87.56 85.43 87.15 369,964 +0.45(+0.52%)
Feb 10, 2015 84.60 87.64 84.55 86.70 458,250 +1.46(+1.71%)
Feb 09, 2015 84.81 87.30 83.80 85.24 1,154,840 +3.34(+4.08%)
Feb 06, 2015 78.93 81.92 78.22 81.90 902,886 +2.81(+3.55%)
Feb 05, 2015 78.69 79.80 78.07 79.10 497,300 +0.12(+0.16%)
Feb 04, 2015 76.87 79.75 76.87 78.97 512,011 +1.48(+1.91%)
Feb 03, 2015 76.10 77.77 75.32 77.49 367,800 +1.54(+2.03%)
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