Financial News

Ipg Photonics Corp (NQ: IPGP )

160.33 USD +3.32 (+2.11%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.57 10.88 10.57 10.73 93,115 +0.09(+0.85%)
Jul 30, 2009 10.50 10.91 10.42 10.64 80,021 +0.23(+2.21%)
Jul 29, 2009 10.43 10.56 10.27 10.41 82,803 -0.08(-0.76%)
Jul 28, 2009 10.53 10.79 10.32 10.49 67,875 -0.08(-0.76%)
Jul 27, 2009 10.35 10.68 10.26 10.57 92,640 +0.24(+2.32%)
Jul 24, 2009 10.50 10.54 10.26 10.33 192,615 -0.28(-2.64%)
Jul 23, 2009 10.27 10.93 9.950 10.61 213,596 -0.21(-1.94%)
Jul 22, 2009 10.70 11.00 10.47 10.82 79,550 +0.06(+0.56%)
Jul 21, 2009 10.77 10.87 10.51 10.76 84,306 +0.01(+0.09%)
Jul 20, 2009 10.68 10.93 10.65 10.75 101,004 +0.17(+1.61%)
Jul 17, 2009 10.50 10.64 10.26 10.58 169,737 +0.11(+1.05%)
Jul 16, 2009 10.41 10.50 10.09 10.47 191,384 -0.02(-0.19%)
Jul 15, 2009 10.12 10.50 10.11 10.49 197,135 +0.45(+4.48%)
Jul 14, 2009 10.01 10.20 9.980 10.04 94,054 -0.01(-0.10%)
Jul 13, 2009 9.830 10.16 9.480 10.05 228,634 +0.41(+4.25%)
Jul 10, 2009 9.750 9.840 9.490 9.640 115,839 -0.09(-0.92%)
Jul 09, 2009 9.830 9.850 9.590 9.730 102,175 -0.07(-0.71%)
Jul 08, 2009 9.970 10.18 9.500 9.800 124,263 -0.10(-1.01%)
Jul 07, 2009 10.46 10.53 9.880 9.900 191,738 -0.59(-5.62%)
Jul 06, 2009 10.65 10.79 10.24 10.49 124,505 -0.15(-1.41%)
Jul 02, 2009 11.06 11.24 10.59 10.64 105,893 -0.58(-5.17%)
Jul 01, 2009 11.08 11.25 11.04 11.22 107,758 +0.25(+2.28%)
Jun 30, 2009 11.06 11.32 10.97 10.97 132,114 -0.12(-1.08%)
Jun 29, 2009 11.21 11.22 11.02 11.09 108,507 -0.14(-1.25%)
Jun 26, 2009 10.82 11.24 10.72 11.23 827,435 +0.51(+4.76%)
Jun 25, 2009 10.55 10.81 10.38 10.72 127,477 +0.22(+2.10%)
Jun 24, 2009 10.77 10.79 10.48 10.50 90,039 -0.18(-1.69%)
Jun 23, 2009 10.69 10.81 10.48 10.68 111,830 -0.03(-0.28%)
Jun 22, 2009 11.20 11.24 10.71 10.71 128,580 -0.59(-5.22%)
Jun 19, 2009 11.20 11.44 11.19 11.30 205,907 +0.12(+1.07%)
Jun 18, 2009 11.24 11.33 11.00 11.18 99,618 -0.13(-1.15%)
Jun 17, 2009 11.28 11.44 11.24 11.31 132,453 +0.00(+0.00%)
Jun 16, 2009 11.47 11.56 11.22 11.31 187,379 -0.15(-1.31%)
Jun 15, 2009 11.70 11.75 11.36 11.46 298,086 -0.31(-2.63%)
Jun 12, 2009 11.14 11.80 11.04 11.77 374,346 +0.61(+5.47%)
Jun 11, 2009 10.97 11.25 10.92 11.16 183,740 +0.25(+2.29%)
Jun 10, 2009 11.24 11.24 10.76 10.91 144,189 -0.16(-1.45%)
Jun 09, 2009 11.00 11.18 10.97 11.07 148,342 +0.08(+0.73%)
Jun 08, 2009 10.93 11.12 10.82 10.99 236,221 -0.04(-0.36%)
Jun 05, 2009 10.98 11.10 10.73 11.03 448,260 +0.27(+2.51%)
Jun 04, 2009 10.80 10.83 10.60 10.76 131,995 -0.02(-0.19%)
Jun 03, 2009 10.62 10.85 10.48 10.78 132,130 -0.03(-0.28%)
Jun 02, 2009 10.82 10.98 10.57 10.81 196,544 -0.12(-1.10%)
Jun 01, 2009 10.45 11.00 10.37 10.93 229,112 +0.62(+6.01%)
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