Financial News

Ipg Photonics Corp (NQ: IPGP )

86.87 -0.37 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.46 10.77 10.46 10.62 94,069 +0.09(+0.85%)
Jul 30, 2009 10.39 10.80 10.31 10.53 80,841 +0.23(+2.21%)
Jul 29, 2009 10.32 10.45 10.17 10.30 83,651 -0.08(-0.76%)
Jul 28, 2009 10.42 10.68 10.22 10.38 68,570 -0.08(-0.76%)
Jul 27, 2009 10.24 10.57 10.16 10.46 93,589 +0.24(+2.32%)
Jul 24, 2009 10.39 10.43 10.16 10.23 194,588 -0.28(-2.64%)
Jul 23, 2009 10.17 10.82 9.849 10.50 215,784 -0.21(-1.94%)
Jul 22, 2009 10.59 10.89 10.36 10.71 80,365 +0.06(+0.56%)
Jul 21, 2009 10.66 10.76 10.40 10.65 85,169 +0.01(+0.09%)
Jul 20, 2009 10.57 10.82 10.54 10.64 102,039 +0.17(+1.61%)
Jul 17, 2009 10.39 10.53 10.16 10.47 171,476 +0.11(+1.05%)
Jul 16, 2009 10.30 10.39 9.988 10.36 193,345 -0.02(-0.19%)
Jul 15, 2009 10.02 10.39 10.01 10.38 199,155 +0.45(+4.48%)
Jul 14, 2009 9.908 10.10 9.879 9.938 95,017 -0.01(-0.10%)
Jul 13, 2009 9.730 10.06 9.384 9.948 230,976 +0.41(+4.25%)
Jul 10, 2009 9.651 9.740 9.394 9.542 117,026 -0.09(-0.92%)
Jul 09, 2009 9.730 9.750 9.493 9.631 103,222 -0.07(-0.71%)
Jul 08, 2009 9.869 10.07 9.404 9.701 125,536 -0.10(-1.01%)
Jul 07, 2009 10.35 10.42 9.780 9.800 193,702 -0.58(-5.62%)
Jul 06, 2009 10.54 10.68 10.14 10.38 125,780 -0.15(-1.41%)
Jul 02, 2009 10.95 11.13 10.48 10.53 106,978 -0.57(-5.17%)
Jul 01, 2009 10.97 11.14 10.93 11.11 108,862 +0.25(+2.28%)
Jun 30, 2009 10.95 11.21 10.86 10.86 133,467 -0.12(-1.08%)
Jun 29, 2009 11.10 11.11 10.91 10.98 109,618 -0.14(-1.25%)
Jun 26, 2009 10.71 11.13 10.61 11.12 835,914 +0.50(+4.76%)
Jun 25, 2009 10.44 10.70 10.27 10.61 128,783 +0.22(+2.10%)
Jun 24, 2009 10.66 10.68 10.37 10.39 90,961 -0.18(-1.69%)
Jun 23, 2009 10.58 10.70 10.37 10.57 112,975 -0.03(-0.28%)
Jun 22, 2009 11.09 11.13 10.60 10.60 129,897 -0.58(-5.22%)
Jun 19, 2009 11.09 11.32 11.08 11.19 208,017 +0.12(+1.07%)
Jun 18, 2009 11.13 11.22 10.89 11.07 100,638 -0.13(-1.15%)
Jun 17, 2009 11.17 11.32 11.13 11.20 133,810 +0.00(+0.00%)
Jun 16, 2009 11.35 11.44 11.11 11.20 189,299 -0.15(-1.31%)
Jun 15, 2009 11.58 11.63 11.24 11.34 301,140 -0.31(-2.63%)
Jun 12, 2009 11.03 11.68 10.93 11.65 378,182 +0.60(+5.47%)
Jun 11, 2009 10.86 11.14 10.81 11.05 185,622 +0.25(+2.29%)
Jun 10, 2009 11.13 11.13 10.65 10.80 145,666 -0.16(-1.45%)
Jun 09, 2009 10.89 11.07 10.86 10.96 149,862 +0.08(+0.73%)
Jun 08, 2009 10.82 11.01 10.71 10.88 238,641 -0.04(-0.36%)
Jun 05, 2009 10.87 10.99 10.62 10.92 452,853 +0.27(+2.51%)
Jun 04, 2009 10.69 10.72 10.49 10.65 133,347 -0.02(-0.19%)
Jun 03, 2009 10.51 10.74 10.37 10.67 133,484 -0.03(-0.28%)
Jun 02, 2009 10.71 10.87 10.46 10.70 198,558 -0.12(-1.10%)
Jun 01, 2009 10.34 10.89 10.26 10.82 231,459 +0.61(+6.01%)
May 29, 2009 10.13 10.23 9.839 10.21 122,351 +0.22(+2.18%)
May 28, 2009 10.09 10.20 9.730 9.988 194,518 +0.01(+0.10%)
May 27, 2009 10.08 10.28 9.938 9.978 234,501 -0.09(-0.88%)
May 26, 2009 9.414 10.10 9.404 10.07 241,905 +0.51(+5.39%)
May 22, 2009 9.730 9.819 9.542 9.552 112,182 -0.09(-0.92%)
May 21, 2009 9.710 9.849 9.443 9.641 222,327 -0.52(-5.16%)
May 20, 2009 10.01 10.39 9.889 10.17 324,380 +0.21(+2.09%)
May 19, 2009 9.859 10.04 9.720 9.958 204,075 +0.13(+1.31%)
May 18, 2009 9.621 9.849 9.532 9.829 163,407 +0.24(+2.48%)
May 15, 2009 9.760 9.760 9.463 9.592 134,109 -0.03(-0.31%)
May 14, 2009 9.701 9.720 9.503 9.621 158,866 -0.01(-0.10%)
May 13, 2009 9.938 10.05 9.621 9.631 202,385 -0.45(-4.42%)
May 12, 2009 10.33 10.33 9.998 10.08 169,598 -0.12(-1.17%)
May 11, 2009 10.35 10.35 10.03 10.20 170,852 -0.22(-2.09%)
May 08, 2009 10.27 10.50 10.07 10.41 202,855 +0.25(+2.43%)
May 07, 2009 10.39 10.52 10.03 10.17 358,111 -0.15(-1.44%)
May 06, 2009 10.09 10.33 9.997 10.31 362,158 +0.44(+4.41%)
May 05, 2009 10.89 10.90 9.710 9.879 658,532 -1.23(-11.05%)
May 04, 2009 11.14 11.52 10.99 11.11 304,830 -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