Financial News

Ipg Photonics Corp (NQ: IPGP )

218.16 USD +3.84 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.25 68.68 68.68 68.68 147,000 -0.26(-0.38%)
Aug 28, 2014 69.28 69.39 68.21 68.94 266,457 -0.37(-0.53%)
Aug 27, 2014 70.57 70.57 68.63 69.31 247,174 -1.49(-2.10%)
Aug 26, 2014 70.95 71.62 70.39 70.80 210,093 +0.11(+0.16%)
Aug 25, 2014 70.40 71.04 70.11 70.69 148,569 +0.32(+0.45%)
Aug 22, 2014 71.17 71.17 70.06 70.37 192,774 -0.84(-1.18%)
Aug 21, 2014 71.83 72.00 70.30 71.21 271,442 -0.62(-0.86%)
Aug 20, 2014 70.67 72.15 70.33 71.83 261,317 +1.12(+1.58%)
Aug 19, 2014 69.58 70.93 69.19 70.71 202,252 +1.37(+1.98%)
Aug 18, 2014 68.92 69.35 68.36 69.34 135,170 +0.73(+1.06%)
Aug 15, 2014 69.31 69.92 67.64 68.61 416,375 -0.33(-0.48%)
Aug 14, 2014 68.08 69.50 68.08 68.94 308,668 +0.91(+1.34%)
Aug 13, 2014 67.73 68.19 67.24 68.03 205,798 +0.33(+0.49%)
Aug 12, 2014 68.17 68.70 67.17 67.70 254,047 -0.49(-0.72%)
Aug 11, 2014 67.03 68.32 66.71 68.19 288,874 +1.45(+2.17%)
Aug 08, 2014 67.12 67.27 66.31 66.74 168,954 -0.33(-0.49%)
Aug 07, 2014 68.09 68.49 67.00 67.07 341,686 -0.66(-0.97%)
Aug 06, 2014 67.17 68.01 67.04 67.73 170,536 +0.33(+0.49%)
Aug 05, 2014 67.15 67.80 66.90 67.40 250,156 -0.12(-0.18%)
Aug 04, 2014 67.45 67.87 66.95 67.52 220,285 +0.11(+0.16%)
Aug 01, 2014 67.19 67.62 66.71 67.41 406,084 +0.06(+0.09%)
Jul 31, 2014 67.56 68.33 67.25 67.35 589,988 -0.83(-1.22%)
Jul 30, 2014 71.25 71.30 66.14 68.18 1,532,693 -2.98(-4.19%)
Jul 29, 2014 68.03 73.29 67.75 71.16 1,954,883 +8.21(+13.04%)
Jul 28, 2014 62.70 63.17 62.14 62.95 442,111 +0.10(+0.16%)
Jul 25, 2014 62.80 63.02 62.38 62.85 409,787 -0.05(-0.08%)
Jul 24, 2014 62.71 63.29 62.60 62.90 500,819 +0.20(+0.32%)
Jul 23, 2014 62.23 62.90 61.62 62.70 431,092 +0.54(+0.87%)
Jul 22, 2014 62.29 62.86 61.85 62.16 278,958 -0.06(-0.10%)
Jul 21, 2014 62.27 62.74 61.48 62.22 369,527 -0.24(-0.38%)
Jul 18, 2014 62.61 63.34 62.40 62.46 401,972 -0.14(-0.22%)
Jul 17, 2014 63.88 64.31 62.50 62.60 243,266 -1.53(-2.39%)
Jul 16, 2014 65.11 66.37 63.95 64.13 309,672 -0.59(-0.91%)
Jul 15, 2014 64.42 65.00 64.32 64.72 309,991 +0.31(+0.48%)
Jul 14, 2014 64.75 64.98 64.22 64.41 562,528 +0.07(+0.11%)
Jul 11, 2014 64.82 65.40 64.26 64.34 209,053 -0.52(-0.80%)
Jul 10, 2014 65.10 65.25 64.51 64.86 295,102 -0.84(-1.28%)
Jul 09, 2014 66.21 66.64 65.52 65.70 172,551 -0.46(-0.70%)
Jul 08, 2014 67.35 67.72 66.01 66.16 226,429 -1.32(-1.96%)
Jul 07, 2014 68.60 68.85 67.46 67.48 177,845 -1.02(-1.49%)
Jul 03, 2014 68.45 68.50 68.50 68.50 194,900 +0.38(+0.56%)
Jul 02, 2014 68.67 69.93 67.98 68.12 142,258 -0.71(-1.03%)
Jul 01, 2014 69.00 69.85 68.45 68.83 275,654 +0.03(+0.04%)
Jun 30, 2014 67.82 69.11 67.81 68.80 308,661 +1.02(+1.50%)
Jun 27, 2014 67.57 68.68 67.40 67.78 1,053,564 +0.21(+0.31%)
Jun 26, 2014 68.09 68.09 67.35 67.57 200,238 -0.40(-0.59%)
Jun 25, 2014 67.32 68.13 67.32 67.97 139,278 +0.46(+0.68%)
Jun 24, 2014 68.25 68.28 67.50 67.51 238,471 -0.74(-1.08%)
Jun 23, 2014 68.67 69.12 68.00 68.25 171,832 -0.48(-0.70%)
Jun 20, 2014 68.56 68.81 68.26 68.73 183,292 +0.18(+0.26%)
Jun 19, 2014 69.29 69.29 68.26 68.55 176,729 -0.67(-0.97%)
Jun 18, 2014 68.03 69.40 67.95 69.22 227,630 +1.22(+1.79%)
Jun 17, 2014 67.14 68.42 67.01 68.00 246,803 +0.75(+1.12%)
Jun 16, 2014 67.46 67.52 66.97 67.25 191,936 -0.34(-0.50%)
Jun 13, 2014 67.84 67.84 67.09 67.59 270,450 -0.06(-0.09%)
Jun 12, 2014 67.11 67.93 66.78 67.65 323,775 +0.17(+0.25%)
Jun 11, 2014 66.76 67.61 66.46 67.48 201,388 +0.20(+0.30%)
Jun 10, 2014 66.54 67.33 66.51 67.28 200,335 +1.38(+2.09%)
Jun 06, 2014 65.21 66.03 65.02 65.90 352,768 +0.84(+1.29%)
Jun 05, 2014 64.59 65.21 64.24 65.06 421,474 +0.57(+0.88%)
Jun 04, 2014 63.20 64.98 63.14 64.49 320,452 +1.09(+1.72%)
Jun 03, 2014 62.75 63.66 62.62 63.40 320,500 +0.26(+0.41%)
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