Financial News

Ipg Photonics Corp (NQ: IPGP )

165.08 USD +2.43 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.71 98.71 98.71 0 -0.89(-0.89%)
Dec 29, 2016 99.71 101.29 98.76 99.60 166,395 +0.08(+0.08%)
Dec 28, 2016 102.25 102.46 99.43 99.52 140,146 -2.51(-2.46%)
Dec 27, 2016 100.14 102.25 99.95 102.03 166,988 +2.38(+2.39%)
Dec 23, 2016 99.65 99.65 99.65 0 -1.78(-1.75%)
Dec 22, 2016 100.38 101.48 99.85 101.43 313,363 +1.44(+1.44%)
Dec 21, 2016 100.50 100.89 99.93 99.99 184,365 -0.29(-0.29%)
Dec 20, 2016 98.43 100.38 98.04 100.28 233,801 +1.61(+1.63%)
Dec 19, 2016 97.30 98.81 97.11 98.67 161,817 +1.37(+1.41%)
Dec 16, 2016 99.64 100.50 97.05 97.30 421,793 -1.80(-1.82%)
Dec 15, 2016 99.31 100.31 98.61 99.10 167,663 -0.22(-0.22%)
Dec 14, 2016 100.61 100.61 99.12 99.32 187,163 -1.24(-1.23%)
Dec 13, 2016 99.72 100.80 99.24 100.56 220,470 +1.09(+1.10%)
Dec 12, 2016 99.38 99.74 98.66 99.47 173,618 -0.09(-0.09%)
Dec 09, 2016 99.19 99.93 99.01 99.56 171,129 +0.12(+0.12%)
Dec 08, 2016 97.95 99.55 97.25 99.44 191,411 +1.28(+1.30%)
Dec 07, 2016 97.71 98.24 96.76 98.16 173,246 +0.36(+0.37%)
Dec 06, 2016 97.41 98.50 97.15 97.80 179,967 +0.64(+0.66%)
Dec 05, 2016 95.59 97.32 95.59 97.16 168,463 +2.10(+2.21%)
Dec 02, 2016 94.22 95.39 93.38 95.06 264,111 +0.99(+1.05%)
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