Financial News

Ipg Photonics Corp (NQ: IPGP )

147.15 USD -2.94 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.90 72.92 71.70 72.52 0 +0.77(+1.07%)
Nov 27, 2013 73.00 73.67 71.22 71.75 0 -1.40(-1.91%)
Nov 26, 2013 75.04 75.04 73.13 73.15 0 -1.95(-2.60%)
Nov 25, 2013 72.50 75.20 72.31 75.10 0 +2.44(+3.36%)
Nov 22, 2013 71.75 73.00 71.50 72.66 0 +0.83(+1.16%)
Nov 21, 2013 71.68 72.34 71.28 71.83 0 +0.56(+0.79%)
Nov 20, 2013 70.96 71.69 70.77 71.27 0 -0.05(-0.07%)
Nov 19, 2013 70.35 73.97 70.00 71.32 0 +0.68(+0.96%)
Nov 18, 2013 68.34 71.32 68.27 70.64 0 +2.38(+3.49%)
Nov 15, 2013 67.86 68.39 67.51 68.26 0 +0.24(+0.35%)
Nov 14, 2013 69.30 70.51 68.00 68.02 0 -1.40(-2.02%)
Nov 13, 2013 69.38 70.35 68.72 69.42 0 -0.26(-0.37%)
Nov 12, 2013 67.70 71.36 66.92 69.68 0 +1.91(+2.82%)
Nov 11, 2013 64.38 68.08 64.26 67.77 0 +2.97(+4.58%)
Nov 08, 2013 61.98 66.21 61.98 64.80 0 +2.82(+4.55%)
Nov 07, 2013 63.33 63.50 61.86 61.98 0 -1.02(-1.62%)
Nov 06, 2013 63.12 64.41 62.78 63.00 0 +0.00(+0.00%)
Nov 05, 2013 60.19 63.57 60.11 63.00 0 +2.76(+4.58%)
Nov 04, 2013 60.13 61.73 59.02 60.24 0 +0.14(+0.23%)
Nov 01, 2013 60.50 62.45 59.55 60.10 0 -6.17(-9.31%)
Oct 31, 2013 64.71 66.54 64.65 66.27 0 +1.46(+2.25%)
Oct 30, 2013 64.95 65.11 64.60 64.81 0 -0.05(-0.08%)
Oct 29, 2013 64.29 65.00 63.92 64.86 0 +0.59(+0.92%)
Oct 28, 2013 63.93 64.96 63.85 64.27 0 +0.62(+0.97%)
Oct 25, 2013 62.71 64.32 62.69 63.65 0 +1.24(+1.99%)
Oct 24, 2013 63.65 63.72 61.92 62.41 0 -0.64(-1.02%)
Oct 23, 2013 63.91 63.91 62.42 63.05 0 -1.17(-1.82%)
Oct 22, 2013 63.50 64.42 63.50 64.22 0 +1.02(+1.61%)
Oct 21, 2013 62.84 63.45 62.72 63.20 0 +0.62(+0.99%)
Oct 18, 2013 62.58 62.85 62.11 62.58 261,332 +0.05(+0.08%)
Oct 17, 2013 61.56 62.83 61.40 62.53 615,536 +0.94(+1.53%)
Oct 16, 2013 61.75 62.00 61.42 61.59 0 +0.19(+0.31%)
Oct 15, 2013 61.76 61.84 61.05 61.40 0 -0.30(-0.49%)
Oct 14, 2013 61.25 61.83 60.90 61.70 0 +0.18(+0.29%)
Oct 11, 2013 60.88 61.62 60.40 61.52 0 +0.40(+0.65%)
Oct 10, 2013 61.38 61.49 60.31 61.12 470,651 +0.87(+1.44%)
Oct 09, 2013 59.89 60.41 59.30 60.25 0 +0.36(+0.60%)
Oct 08, 2013 60.39 60.65 59.06 59.89 0 -0.55(-0.91%)
Oct 07, 2013 61.10 61.10 60.37 60.44 0 -0.95(-1.55%)
Oct 04, 2013 59.27 61.92 59.08 61.39 0 +2.40(+4.07%)
Oct 03, 2013 58.34 59.20 58.29 58.99 414,958 +0.63(+1.08%)
Oct 02, 2013 57.23 58.46 56.92 58.36 0 +0.95(+1.65%)
Oct 01, 2013 56.51 57.64 56.44 57.41 0 +1.06(+1.88%)
Sep 30, 2013 56.91 56.91 56.06 56.35 487,674 -0.98(-1.71%)
Sep 27, 2013 58.15 58.21 57.04 57.33 0 -0.94(-1.61%)
Sep 26, 2013 57.69 58.95 57.60 58.27 0 +0.96(+1.68%)
Sep 25, 2013 56.99 57.32 56.66 57.31 0 +0.58(+1.02%)
Sep 24, 2013 57.45 57.46 56.11 56.73 0 -0.33(-0.58%)
Sep 23, 2013 57.69 58.23 56.80 57.06 0 -0.91(-1.57%)
Sep 20, 2013 59.82 59.82 57.85 57.97 0 -1.63(-2.73%)
Sep 19, 2013 60.23 60.27 59.15 59.60 0 -0.11(-0.18%)
Sep 18, 2013 59.60 60.10 58.73 59.71 0 -0.04(-0.07%)
Sep 17, 2013 59.65 60.00 59.59 59.75 0 +0.19(+0.32%)
Sep 16, 2013 61.41 61.11 59.40 59.56 0 -1.49(-2.44%)
Sep 13, 2013 60.87 61.10 60.03 61.05 0 +0.03(+0.05%)
Sep 12, 2013 60.97 61.47 60.87 61.02 0 -0.03(-0.05%)
Sep 11, 2013 61.14 61.53 60.58 61.05 0 -0.31(-0.51%)
Sep 10, 2013 60.50 61.42 60.42 61.36 0 +1.21(+2.01%)
Sep 09, 2013 59.15 60.62 59.15 60.15 0 +1.01(+1.71%)
Sep 06, 2013 59.58 60.23 58.36 59.14 0 +0.05(+0.08%)
Sep 05, 2013 57.54 59.45 56.37 59.09 0 +2.60(+4.60%)
Sep 04, 2013 54.59 56.85 54.59 56.49 0 +1.95(+3.58%)
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