Financial News

Ipg Photonics Corp (NQ: IPGP )

68.92 +0.11 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.23 10.33 9.940 10.31 121,110 +0.22(+2.18%)
May 28, 2009 10.19 10.30 9.830 10.09 192,545 +0.01(+0.10%)
May 27, 2009 10.18 10.39 10.04 10.08 232,123 -0.09(-0.88%)
May 26, 2009 9.510 10.20 9.500 10.17 239,452 +0.52(+5.39%)
May 22, 2009 9.830 9.920 9.640 9.650 111,045 -0.09(-0.92%)
May 21, 2009 9.810 9.950 9.540 9.740 220,072 -0.53(-5.16%)
May 20, 2009 10.11 10.50 9.990 10.27 321,090 +0.21(+2.09%)
May 19, 2009 9.960 10.14 9.820 10.06 202,005 +0.13(+1.31%)
May 18, 2009 9.720 9.950 9.630 9.930 161,750 +0.24(+2.48%)
May 15, 2009 9.860 9.860 9.560 9.690 132,749 -0.03(-0.31%)
May 14, 2009 9.800 9.820 9.600 9.720 157,255 -0.01(-0.10%)
May 13, 2009 10.04 10.15 9.720 9.730 200,333 -0.45(-4.42%)
May 12, 2009 10.44 10.44 10.10 10.18 167,878 -0.12(-1.17%)
May 11, 2009 10.46 10.46 10.13 10.30 169,119 -0.22(-2.09%)
May 08, 2009 10.38 10.61 10.17 10.52 200,798 +0.25(+2.43%)
May 07, 2009 10.50 10.63 10.13 10.27 354,479 -0.15(-1.44%)
May 06, 2009 10.19 10.44 10.10 10.42 358,485 +0.44(+4.41%)
May 05, 2009 11.00 11.01 9.810 9.980 651,853 -1.24(-11.05%)
May 04, 2009 11.25 11.64 11.10 11.22 301,738 -0.02(-0.18%)
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