Financial News

Ipg Photonics Corp (NQ: IPGP )

91.28 +0.72 (+0.79%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 172.45 178.09 161.51 164.04 4,268,683 -60.26(-26.87%)
Jul 30, 2018 236.28 236.28 223.00 224.30 526,409 -11.32(-4.80%)
Jul 27, 2018 239.70 240.76 232.14 235.62 215,800 -4.54(-1.89%)
Jul 26, 2018 237.96 241.40 236.00 240.16 236,097 +0.27(+0.11%)
Jul 25, 2018 234.61 240.20 232.72 239.89 261,536 +6.00(+2.57%)
Jul 24, 2018 239.71 241.43 233.09 233.89 206,351 -4.12(-1.73%)
Jul 23, 2018 238.29 232.56 238.01 232,032 -0.06(-0.03%)
Jul 20, 2018 239.14 240.68 237.72 238.07 223,577 -1.79(-0.75%)
Jul 19, 2018 241.48 241.52 237.04 239.86 243,966 -2.67(-1.10%)
Jul 18, 2018 240.00 243.43 238.49 242.53 282,197 +3.05(+1.27%)
Jul 17, 2018 233.37 240.65 230.50 239.48 344,408 +5.40(+2.31%)
Jul 16, 2018 233.60 234.73 230.30 234.08 240,230 +1.20(+0.52%)
Jul 13, 2018 230.29 233.52 229.71 232.88 239,056 +1.68(+0.73%)
Jul 12, 2018 231.47 222.28 231.20 306,812 +8.92(+4.01%)
Jul 11, 2018 231.24 232.01 222.06 222.28 399,823 -11.48(-4.91%)
Jul 10, 2018 229.92 234.98 229.92 233.76 281,827 +4.22(+1.84%)
Jul 09, 2018 226.52 229.61 224.02 229.54 223,773 +4.27(+1.90%)
Jul 06, 2018 219.63 225.54 219.00 225.27 325,021 +2.48(+1.11%)
Jul 05, 2018 219.76 224.19 217.16 222.79 675,212 +4.29(+1.96%)
Jul 03, 2018 218.50 218.50 218.50 0 -4.06(-1.82%)
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