Financial News

Ipg Photonics Corp (NQ: IPGP )

91.22 +0.65 (+0.72%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 214.13 214.13 214.13 0 -1.12(-0.52%)
Dec 28, 2017 215.09 215.97 214.64 215.25 355,782 +0.64(+0.30%)
Dec 27, 2017 212.80 215.60 212.09 214.61 349,621 +1.43(+0.67%)
Dec 26, 2017 212.00 214.75 211.50 213.18 425,626 +0.06(+0.03%)
Dec 22, 2017 212.52 213.28 210.24 213.12 310,382 +1.19(+0.56%)
Dec 21, 2017 211.44 212.76 210.58 211.93 311,523 +0.13(+0.06%)
Dec 20, 2017 213.67 215.34 210.11 211.80 316,811 -1.34(-0.63%)
Dec 19, 2017 212.81 215.63 210.43 213.14 521,428 +0.49(+0.23%)
Dec 18, 2017 209.15 212.79 208.76 212.65 459,105 +4.59(+2.21%)
Dec 15, 2017 205.39 210.46 204.82 208.06 782,160 +2.52(+1.23%)
Dec 14, 2017 205.66 207.56 203.51 205.54 607,314 +0.48(+0.23%)
Dec 13, 2017 205.09 206.66 204.26 205.06 571,280 +0.08(+0.04%)
Dec 12, 2017 206.55 207.81 204.01 204.98 411,455 -1.67(-0.81%)
Dec 11, 2017 205.40 207.28 204.20 206.65 521,842 +1.39(+0.68%)
Dec 08, 2017 209.51 211.07 204.00 205.26 490,689 -2.07(-1.00%)
Dec 07, 2017 203.52 208.24 203.36 207.33 838,558 +4.68(+2.31%)
Dec 06, 2017 201.69 204.06 198.41 202.65 590,175 -0.33(-0.16%)
Dec 05, 2017 201.21 207.90 200.21 202.98 753,086 +2.18(+1.09%)
Dec 04, 2017 225.85 226.99 200.01 200.80 1,592,313 -23.33(-10.41%)
Dec 01, 2017 228.48 230.47 224.02 224.13 668,829 -4.85(-2.12%)
Nov 30, 2017 229.72 233.48 226.12 228.98 2,849,345 +0.85(+0.37%)
Nov 29, 2017 240.51 241.95 220.47 228.13 1,162,255 -13.30(-5.51%)
Nov 28, 2017 241.76 242.19 238.00 241.43 485,232 +0.78(+0.32%)
Nov 27, 2017 242.24 242.83 238.53 240.65 425,865 -1.40(-0.58%)
Nov 24, 2017 240.88 242.84 240.00 242.05 404,184 +2.57(+1.07%)
Nov 22, 2017 246.61 248.23 236.21 239.48 652,018 -6.80(-2.76%)
Nov 21, 2017 241.81 247.49 241.75 246.28 467,853 +5.78(+2.40%)
Nov 20, 2017 239.92 242.65 239.00 240.50 533,671 +3.27(+1.38%)
Nov 17, 2017 234.85 238.89 233.63 237.23 616,387 +3.96(+1.70%)
Nov 16, 2017 228.73 234.99 228.73 233.27 490,513 +6.16(+2.71%)
Nov 15, 2017 227.13 228.72 224.38 227.11 399,656 +0.84(+0.37%)
Nov 14, 2017 224.69 229.65 224.07 226.27 488,181 +1.58(+0.70%)
Nov 13, 2017 223.00 225.55 220.94 224.69 406,671 +1.16(+0.52%)
Nov 10, 2017 219.82 224.34 219.22 223.53 501,273 +4.81(+2.20%)
Nov 09, 2017 220.00 221.84 214.42 218.72 434,984 -3.07(-1.38%)
Nov 08, 2017 221.00 224.47 220.60 221.79 394,205 +0.36(+0.16%)
Nov 07, 2017 222.19 223.63 217.67 221.43 589,862 +2.18(+0.99%)
Nov 06, 2017 213.91 219.38 213.91 219.25 513,625 +5.39(+2.52%)
Nov 03, 2017 207.62 213.86 207.26 213.86 330,416 +6.52(+3.14%)
Nov 02, 2017 207.63 209.09 205.92 207.34 490,783 +0.90(+0.44%)
Nov 01, 2017 214.71 215.52 204.13 206.44 591,422 -6.47(-3.04%)
Oct 31, 2017 214.54 219.64 203.50 212.91 1,135,713 +5.29(+2.55%)
Oct 30, 2017 209.54 209.54 206.01 207.62 561,843 -0.68(-0.33%)
Oct 27, 2017 210.54 210.54 206.57 208.30 400,698 -0.45(-0.22%)
Oct 26, 2017 206.88 209.69 205.06 208.75 241,824 +1.79(+0.86%)
Oct 25, 2017 208.25 211.73 204.67 206.96 466,200 -2.50(-1.19%)
Oct 24, 2017 206.15 210.25 206.05 209.46 423,814 +3.75(+1.82%)
Oct 23, 2017 203.89 205.97 202.50 205.71 378,111 +3.16(+1.56%)
Oct 20, 2017 202.58 203.92 201.73 202.55 328,955 +1.71(+0.85%)
Oct 19, 2017 201.79 201.79 196.18 200.84 438,101 -2.16(-1.06%)
Oct 18, 2017 201.56 204.29 200.07 203.00 450,682 +2.02(+1.01%)
Oct 17, 2017 198.87 201.22 197.90 200.98 430,191 +2.29(+1.15%)
Oct 16, 2017 199.65 199.72 197.79 198.69 450,040 +0.59(+0.30%)
Oct 13, 2017 196.96 199.02 196.53 198.10 437,610 +1.46(+0.74%)
Oct 12, 2017 194.91 198.41 194.75 196.64 341,181 +2.01(+1.03%)
Oct 11, 2017 192.50 194.68 192.50 194.63 589,872 +1.77(+0.92%)
Oct 10, 2017 195.65 195.80 191.96 192.86 347,904 -1.12(-0.58%)
Oct 09, 2017 192.60 196.09 192.60 193.98 246,631 +1.15(+0.60%)
Oct 06, 2017 190.80 192.97 190.06 192.83 161,841 +1.70(+0.89%)
Oct 05, 2017 189.97 191.23 189.02 191.13 251,518 +1.21(+0.64%)
Oct 04, 2017 187.16 189.99 186.35 189.92 206,592 +2.43(+1.30%)
Oct 03, 2017 187.00 187.77 186.20 187.49 206,609 +0.73(+0.39%)
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