Financial News

Ipg Photonics Corp (NQ: IPGP )

91.23 +0.67 (+0.73%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 56.77 57.51 56.42 57.09 172,179 +0.51(+0.91%)
Mar 30, 2011 57.00 57.09 54.98 56.58 347,384 +1.05(+1.89%)
Mar 29, 2011 58.82 59.01 55.19 55.53 629,408 -3.23(-5.49%)
Mar 28, 2011 59.13 60.26 58.70 58.76 260,089 +0.05(+0.08%)
Mar 25, 2011 59.95 60.42 58.40 58.71 308,482 -0.81(-1.36%)
Mar 24, 2011 57.67 61.00 57.49 59.52 613,621 +2.34(+4.09%)
Mar 23, 2011 52.05 57.98 51.88 57.18 603,960 +5.24(+10.08%)
Mar 22, 2011 52.96 52.96 51.27 51.95 133,810 -1.01(-1.91%)
Mar 21, 2011 53.10 53.18 51.15 52.96 170,752 +2.19(+4.31%)
Mar 18, 2011 51.77 52.72 50.09 50.77 295,844 -0.49(-0.97%)
Mar 17, 2011 53.97 54.02 51.20 51.26 235,765 -1.40(-2.65%)
Mar 16, 2011 52.13 55.48 52.13 52.66 402,115 +0.58(+1.12%)
Mar 15, 2011 49.49 52.82 48.70 52.08 282,800 -0.01(-0.02%)
Mar 14, 2011 52.14 53.03 51.00 52.09 175,357 -0.81(-1.53%)
Mar 11, 2011 51.62 53.44 51.01 52.90 230,591 +0.71(+1.37%)
Mar 10, 2011 51.42 52.79 49.10 52.19 523,543 -0.25(-0.47%)
Mar 09, 2011 53.51 54.16 51.31 52.43 545,204 -3.52(-6.30%)
Mar 08, 2011 55.89 56.51 54.19 55.96 323,954 +0.25(+0.44%)
Mar 07, 2011 58.96 59.89 54.53 55.71 658,557 -1.57(-2.75%)
Mar 04, 2011 54.63 57.34 54.05 57.28 283,248 +2.35(+4.27%)
Mar 03, 2011 54.44 55.43 54.16 54.94 252,019 +1.21(+2.25%)
Mar 02, 2011 53.16 54.01 51.63 53.73 404,819 +0.51(+0.97%)
Mar 01, 2011 55.61 56.06 52.99 53.21 464,837 -3.13(-5.55%)
Feb 28, 2011 54.93 56.85 53.72 56.34 574,318 -0.34(-0.59%)
Feb 25, 2011 53.96 57.86 53.71 56.68 779,983 +5.35(+10.41%)
Feb 24, 2011 49.43 51.51 48.62 51.33 390,079 +1.92(+3.89%)
Feb 23, 2011 48.92 49.66 47.02 49.41 545,153 +0.12(+0.24%)
Feb 22, 2011 50.98 51.38 49.06 49.29 356,988 -2.55(-4.91%)
Feb 18, 2011 53.40 53.46 50.80 51.84 268,927 -1.31(-2.47%)
Feb 17, 2011 51.79 53.58 51.78 53.16 264,616 +0.91(+1.74%)
Feb 16, 2011 52.79 54.88 51.86 52.24 415,905 -0.88(-1.66%)
Feb 15, 2011 53.14 54.90 51.27 53.13 1,212,958 -0.13(-0.24%)
Feb 14, 2011 46.08 53.54 45.58 53.25 1,372,972 +7.18(+15.57%)
Feb 11, 2011 47.07 47.12 45.06 46.08 1,133,133 -1.06(-2.25%)
Feb 10, 2011 40.58 47.27 39.89 47.14 2,390,321 +12.74(+37.04%)
Feb 09, 2011 34.71 34.82 34.03 34.40 88,179 -0.39(-1.11%)
Feb 08, 2011 34.80 34.88 34.29 34.78 88,325 -0.10(-0.28%)
Feb 07, 2011 34.42 35.20 33.97 34.88 172,643 -0.45(-1.26%)
Feb 04, 2011 35.24 35.72 34.94 35.33 157,355 +0.02(+0.06%)
Feb 03, 2011 35.77 35.80 34.65 35.31 286,556 -0.43(-1.19%)
Feb 02, 2011 35.14 36.52 35.14 35.73 149,852 -0.03(-0.08%)
Feb 01, 2011 34.80 36.23 34.45 35.76 270,682 +1.47(+4.27%)
Jan 31, 2011 33.27 34.77 33.27 34.30 205,124 +1.10(+3.31%)
Jan 28, 2011 33.73 34.89 33.09 33.20 384,528 -0.28(-0.83%)
Jan 27, 2011 33.21 33.80 33.14 33.48 203,795 +0.32(+0.96%)
Jan 26, 2011 32.07 33.16 31.48 33.16 179,210 +1.49(+4.72%)
Jan 25, 2011 32.62 32.64 31.42 31.67 216,891 -0.91(-2.80%)
Jan 24, 2011 32.08 32.84 31.68 32.58 120,634 +0.41(+1.26%)
Jan 21, 2011 32.81 33.21 31.92 32.17 127,391 -0.38(-1.16%)
Jan 20, 2011 32.74 33.05 32.12 32.55 217,316 -0.45(-1.35%)
Jan 19, 2011 34.07 34.30 32.99 32.99 232,095 -1.16(-3.39%)
Jan 18, 2011 34.20 34.44 33.70 34.15 125,843 -0.33(-0.95%)
Jan 14, 2011 35.59 35.59 34.04 34.48 394,719 -1.10(-3.09%)
Jan 13, 2011 34.90 36.33 34.70 35.58 356,095 +1.10(+3.20%)
Jan 12, 2011 33.36 34.96 33.36 34.47 383,343 +1.21(+3.65%)
Jan 11, 2011 31.03 33.36 30.98 33.26 395,378 +2.57(+8.39%)
Jan 10, 2011 29.87 30.88 29.36 30.69 197,981 +0.88(+2.96%)
Jan 07, 2011 31.30 31.30 29.38 29.80 181,523 -1.53(-4.90%)
Jan 06, 2011 31.15 31.43 30.80 31.34 194,549 +0.27(+0.86%)
Jan 05, 2011 29.70 31.13 29.46 31.07 417,210 +1.05(+3.50%)
Jan 04, 2011 31.68 31.68 29.07 30.02 297,776 -1.68(-5.31%)
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