Financial News

Ipg Photonics Corp (NQ: IPGP )

162.02 USD -2.08 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 91.68 92.03 86.84 88.58 685,220 -3.91(-4.23%)
Apr 29, 2015 92.57 93.19 91.11 92.49 654,608 -0.33(-0.35%)
Apr 28, 2015 100.00 102.49 92.28 92.82 762,185 -1.72(-1.82%)
Apr 27, 2015 94.57 96.10 93.32 94.54 961,248 +0.04(+0.04%)
Apr 24, 2015 96.54 96.66 94.01 94.50 317,467 -2.04(-2.11%)
Apr 23, 2015 97.71 97.71 96.36 96.54 198,176 -1.06(-1.09%)
Apr 22, 2015 96.50 97.89 95.82 97.60 238,845 +1.46(+1.52%)
Apr 21, 2015 96.65 97.24 95.94 96.14 289,897 -0.47(-0.49%)
Apr 20, 2015 95.40 96.71 95.31 96.61 296,574 +1.62(+1.71%)
Apr 17, 2015 97.10 97.12 94.37 94.99 281,887 -2.99(-3.05%)
Apr 16, 2015 99.00 99.25 97.77 97.98 217,181 -1.27(-1.28%)
Apr 15, 2015 96.73 99.60 96.18 99.25 260,080 +2.51(+2.59%)
Apr 14, 2015 99.63 99.66 96.56 96.74 298,222 -2.51(-2.53%)
Apr 13, 2015 99.00 100.52 98.12 99.25 832,943 +0.73(+0.75%)
Apr 10, 2015 96.12 98.55 95.75 98.52 416,504 +2.49(+2.59%)
Apr 09, 2015 94.25 96.18 94.00 96.03 525,119 +1.79(+1.90%)
Apr 08, 2015 93.39 94.58 93.35 94.24 372,112 +0.58(+0.62%)
Apr 07, 2015 92.49 94.99 92.36 93.66 559,326 +1.18(+1.28%)
Apr 06, 2015 91.89 93.39 91.82 92.48 599,662 +0.83(+0.91%)
Apr 02, 2015 91.91 91.65 91.65 91.65 590,300 -0.29(-0.32%)
Apr 01, 2015 92.92 93.33 91.10 91.94 388,674 -0.76(-0.82%)
Mar 31, 2015 95.50 95.50 91.65 92.70 689,153 -3.11(-3.25%)
Mar 30, 2015 92.85 96.24 92.85 95.81 460,049 +3.74(+4.06%)
Mar 27, 2015 91.47 92.78 91.46 92.07 432,189 +0.60(+0.66%)
Mar 26, 2015 91.50 92.23 90.31 91.47 516,311 -0.52(-0.57%)
Mar 25, 2015 96.00 96.00 91.80 91.99 382,671 -3.59(-3.76%)
Mar 24, 2015 96.43 96.84 95.15 95.58 337,088 -0.50(-0.52%)
Mar 23, 2015 97.25 97.98 94.30 96.08 551,550 -3.92(-3.92%)
Mar 20, 2015 100.42 101.69 99.30 100.00 643,975 +0.07(+0.07%)
Mar 19, 2015 99.68 100.17 97.65 99.93 368,487 +0.41(+0.41%)
Mar 18, 2015 99.11 100.61 97.72 99.52 347,394 +0.31(+0.31%)
Mar 17, 2015 99.50 99.50 98.01 99.21 235,909 -0.25(-0.25%)
Mar 16, 2015 98.44 99.69 97.89 99.46 241,590 +1.47(+1.50%)
Mar 13, 2015 99.30 99.89 97.48 97.99 239,870 -1.23(-1.24%)
Mar 12, 2015 98.14 99.45 97.88 99.22 227,695 +1.05(+1.07%)
Mar 11, 2015 96.80 98.86 96.11 98.17 323,870 +1.63(+1.69%)
Mar 10, 2015 96.43 97.10 94.82 96.54 421,837 -0.36(-0.37%)
Mar 09, 2015 96.15 98.00 95.18 96.90 423,383 +1.10(+1.15%)
Mar 06, 2015 97.32 97.90 94.50 95.80 381,130 -2.02(-2.07%)
Mar 05, 2015 97.50 97.94 96.61 97.82 160,232 +0.47(+0.48%)
Mar 04, 2015 97.98 97.99 96.13 97.35 285,625 -0.64(-0.65%)
Mar 03, 2015 96.00 98.69 95.58 97.99 439,048 +1.82(+1.89%)
Mar 02, 2015 95.90 96.27 95.00 96.17 541,027 +0.27(+0.28%)
Feb 27, 2015 97.87 98.44 94.75 95.90 517,470 -2.52(-2.56%)
Feb 26, 2015 97.86 99.22 97.49 98.42 335,116 +0.77(+0.79%)
Feb 25, 2015 96.88 97.75 96.07 97.65 481,669 +1.02(+1.05%)
Feb 24, 2015 96.83 97.15 95.35 96.64 687,134 +0.03(+0.03%)
Feb 23, 2015 94.08 98.32 93.62 96.61 1,064,113 +3.33(+3.57%)
Feb 20, 2015 90.00 93.73 85.53 93.28 737,373 +4.98(+5.64%)
Feb 19, 2015 87.34 88.48 86.56 88.30 399,537 +0.19(+0.22%)
Feb 18, 2015 89.25 89.34 86.77 88.11 344,130 -1.26(-1.41%)
Feb 17, 2015 87.26 89.47 86.87 89.37 410,069 +2.11(+2.42%)
Feb 13, 2015 86.64 87.26 87.26 87.26 262,300 +0.07(+0.07%)
Feb 12, 2015 87.48 88.43 86.74 87.19 334,512 +0.04(+0.05%)
Feb 11, 2015 87.13 87.56 85.43 87.15 369,964 +0.45(+0.52%)
Feb 10, 2015 84.60 87.64 84.55 86.70 458,250 +1.46(+1.71%)
Feb 09, 2015 84.81 87.30 83.80 85.24 1,154,840 +3.34(+4.08%)
Feb 06, 2015 78.93 81.92 78.22 81.90 902,886 +2.81(+3.55%)
Feb 05, 2015 78.69 79.80 78.07 79.10 497,300 +0.12(+0.16%)
Feb 04, 2015 76.87 79.75 76.87 78.97 512,011 +1.48(+1.91%)
Feb 03, 2015 76.10 77.77 75.32 77.49 367,800 +1.54(+2.03%)
Feb 02, 2015 74.49 76.20 73.71 75.95 335,650 +1.31(+1.76%)
Jan 30, 2015 74.25 74.80 73.72 74.64 313,870 -0.02(-0.03%)
Jan 29, 2015 73.73 74.82 73.19 74.66 307,644 +0.84(+1.14%)
Jan 28, 2015 74.13 75.64 73.51 73.82 396,105 +0.35(+0.48%)
Jan 27, 2015 75.00 75.00 72.98 73.47 374,190 -2.39(-3.15%)
Jan 26, 2015 75.00 75.89 75.00 75.86 297,543 +0.86(+1.15%)
Jan 23, 2015 74.30 75.58 74.14 75.00 213,033 +0.74(+0.99%)
Jan 22, 2015 74.22 74.46 72.97 74.26 526,294 +0.22(+0.30%)
Jan 21, 2015 73.59 74.43 73.00 74.04 274,627 +0.42(+0.57%)
Jan 20, 2015 73.27 73.82 71.76 73.62 311,344 +0.65(+0.89%)
Jan 16, 2015 71.32 73.11 70.94 72.97 251,216 +1.48(+2.07%)
Jan 15, 2015 71.45 72.06 70.82 71.49 408,687 +0.47(+0.66%)
Jan 14, 2015 70.26 71.71 69.86 71.02 345,678 -0.16(-0.22%)
Jan 13, 2015 72.09 73.29 70.12 71.18 234,044 +0.12(+0.17%)
Jan 12, 2015 71.99 72.18 70.07 71.06 409,726 -1.18(-1.63%)
Jan 09, 2015 73.69 73.91 72.05 72.24 205,740 -1.32(-1.79%)
Jan 08, 2015 73.66 74.48 73.20 73.56 350,220 +0.36(+0.49%)
Jan 07, 2015 73.66 74.31 72.82 73.20 338,746 -0.07(-0.10%)
Jan 06, 2015 73.46 74.21 71.86 73.27 700,883 -0.23(-0.31%)
Jan 05, 2015 73.72 74.38 72.50 73.50 338,545 -0.48(-0.65%)
Jan 02, 2015 75.51 75.85 72.86 73.98 225,879 -0.94(-1.25%)
Dec 31, 2014 75.86 74.92 74.92 74.92 290,700 -0.94(-1.24%)
Dec 30, 2014 76.01 76.52 75.75 75.86 233,328 -0.31(-0.41%)
Dec 29, 2014 75.00 76.54 74.83 76.17 199,819 +0.86(+1.14%)
Dec 26, 2014 75.60 75.76 74.98 75.31 135,581 +0.17(+0.23%)
Dec 24, 2014 75.06 75.14 75.14 75.14 127,500 +0.30(+0.40%)
Dec 23, 2014 77.00 77.64 74.76 74.84 289,097 -1.81(-2.36%)
Dec 22, 2014 75.04 76.79 74.46 76.65 316,021 +1.55(+2.06%)
Dec 19, 2014 73.45 76.07 73.03 75.10 637,858 +1.63(+2.22%)
Dec 18, 2014 72.68 73.62 71.60 73.47 467,388 +2.22(+3.12%)
Dec 17, 2014 71.10 71.65 68.39 71.25 787,540 +0.15(+0.21%)
Dec 16, 2014 73.37 73.93 71.06 71.10 820,090 -1.90(-2.60%)
Dec 15, 2014 75.33 76.00 72.12 73.00 528,327 -2.13(-2.84%)
Dec 12, 2014 73.28 75.91 73.13 75.13 403,220 +1.11(+1.50%)
Dec 11, 2014 74.08 75.64 73.31 74.02 210,596 +0.41(+0.56%)
Dec 10, 2014 75.81 76.00 73.45 73.61 494,811 -2.73(-3.58%)
Dec 09, 2014 75.20 76.48 74.00 76.34 973,673 +0.18(+0.24%)
Dec 08, 2014 76.08 77.19 74.73 76.16 5,999,007 -0.39(-0.51%)
Dec 05, 2014 76.93 77.99 76.43 76.55 888,051 -0.10(-0.13%)
Dec 04, 2014 75.68 76.94 75.08 76.65 730,813 +0.55(+0.72%)
Dec 03, 2014 74.88 76.70 74.56 76.10 1,515,885 +4.10(+5.69%)
Dec 02, 2014 71.30 72.48 70.75 72.00 201,917 +0.58(+0.81%)
Dec 01, 2014 71.64 71.78 70.26 71.42 275,667 -0.67(-0.93%)
Nov 28, 2014 73.17 73.17 71.96 72.09 58,765 -0.86(-1.18%)
Nov 26, 2014 72.65 72.95 72.95 72.95 155,500 +0.29(+0.40%)
Nov 25, 2014 72.61 72.99 72.10 72.66 235,854 +0.34(+0.47%)
Nov 24, 2014 73.53 73.53 70.95 72.32 288,100 -0.84(-1.15%)
Nov 21, 2014 73.31 73.64 72.31 73.16 207,790 +0.54(+0.74%)
Nov 20, 2014 71.11 72.76 70.33 72.62 230,291 +1.47(+2.07%)
Nov 19, 2014 70.81 71.63 69.55 71.15 244,625 +0.34(+0.48%)
Nov 18, 2014 70.71 71.83 70.71 70.81 244,527 +0.11(+0.16%)
Nov 17, 2014 71.32 72.28 70.68 70.70 313,407 -1.13(-1.57%)
Nov 14, 2014 72.24 72.43 70.89 71.83 434,820 -0.15(-0.21%)
Nov 13, 2014 72.79 73.33 71.55 71.98 234,399 -0.93(-1.28%)
Nov 12, 2014 72.53 73.31 71.96 72.91 204,155 -0.20(-0.27%)
Nov 11, 2014 73.50 73.89 72.85 73.11 143,050 -0.33(-0.45%)
Nov 10, 2014 72.55 73.49 72.27 73.44 240,142 +0.61(+0.84%)
Nov 07, 2014 73.74 74.43 72.65 72.83 288,679 -0.74(-1.01%)
Nov 06, 2014 73.41 73.89 72.78 73.57 254,070 +0.30(+0.41%)
Nov 05, 2014 74.03 74.39 73.01 73.27 329,342 -0.23(-0.31%)
Nov 04, 2014 74.22 74.99 73.09 73.50 455,696 -0.73(-0.98%)
Nov 03, 2014 73.40 75.21 72.74 74.23 521,392 +0.82(+1.12%)
Oct 31, 2014 72.56 74.30 70.99 73.41 341,584 +1.45(+2.02%)
Oct 30, 2014 69.94 72.40 69.16 71.96 314,994 +1.68(+2.39%)
Oct 29, 2014 70.10 71.36 69.83 70.28 1,097,722 +0.85(+1.22%)
Oct 28, 2014 68.20 70.95 68.20 69.43 771,142 +3.08(+4.64%)
Oct 27, 2014 66.74 66.75 66.75 66.35 356,731 -0.40(-0.60%)
Oct 24, 2014 66.82 67.29 66.10 66.75 190,153 -0.05(-0.07%)
Oct 23, 2014 66.35 67.81 66.00 66.80 178,515 +0.94(+1.43%)
Oct 22, 2014 67.39 67.39 65.79 65.86 149,637 -1.53(-2.27%)
Oct 21, 2014 65.93 68.03 65.69 67.39 288,987 +2.05(+3.14%)
Oct 20, 2014 64.64 65.63 64.44 65.34 295,505 +0.60(+0.93%)
Oct 17, 2014 66.80 67.97 64.65 64.74 448,584 +1.24(+1.95%)
Oct 16, 2014 61.85 63.85 61.22 63.50 389,501 +0.89(+1.42%)
Oct 15, 2014 61.46 63.00 60.78 62.61 918,917 +0.69(+1.11%)
Oct 14, 2014 62.22 63.80 61.41 61.92 576,042 +0.00(+0.00%)
Oct 13, 2014 62.08 62.87 60.80 61.92 523,832 -0.16(-0.26%)
Oct 10, 2014 64.00 64.22 61.91 62.08 726,028 -2.21(-3.44%)
Oct 09, 2014 66.40 66.98 63.32 64.29 587,601 -2.30(-3.45%)
Oct 08, 2014 66.64 66.89 64.14 66.59 342,912 -0.27(-0.40%)
Oct 07, 2014 68.95 69.52 66.71 66.86 256,140 -2.49(-3.59%)
Oct 06, 2014 69.29 69.68 68.76 69.35 346,856 +0.11(+0.16%)
Oct 03, 2014 68.93 69.63 68.59 69.24 473,065 +0.69(+1.01%)
Oct 02, 2014 67.86 68.57 66.84 68.55 278,066 +0.87(+1.29%)
Oct 01, 2014 68.59 68.90 67.28 67.68 417,899 -1.10(-1.60%)
Sep 30, 2014 67.79 68.82 67.28 68.78 310,828 +1.12(+1.66%)
Sep 29, 2014 67.35 67.75 66.86 67.66 234,885 -0.24(-0.35%)
Sep 26, 2014 67.07 68.02 66.88 67.90 319,593 +0.96(+1.43%)
Sep 25, 2014 67.67 67.83 65.84 66.94 243,290 -0.68(-1.01%)
Sep 24, 2014 67.13 67.87 66.85 67.62 176,743 +0.45(+0.67%)
Sep 23, 2014 67.89 68.22 66.96 67.17 371,249 -0.94(-1.38%)
Sep 22, 2014 69.00 69.00 68.00 68.11 409,744 -0.99(-1.43%)
Sep 19, 2014 68.59 69.56 68.44 69.10 329,834 +0.93(+1.36%)
Sep 18, 2014 67.71 68.72 67.20 68.17 207,197 +0.75(+1.11%)
Sep 17, 2014 67.44 68.05 67.02 67.42 312,516 -0.20(-0.30%)
Sep 16, 2014 68.68 68.73 66.65 67.62 381,068 -1.05(-1.53%)
Sep 15, 2014 68.95 69.15 68.21 68.67 418,845 -0.53(-0.77%)
Sep 12, 2014 68.75 69.26 68.21 69.20 338,527 +0.39(+0.57%)
Sep 11, 2014 67.30 69.03 67.30 68.81 192,038 +1.39(+2.06%)
Sep 10, 2014 67.14 67.62 66.80 67.42 98,893 +0.37(+0.55%)
Sep 09, 2014 67.88 67.88 66.93 67.05 108,250 -0.84(-1.24%)
Sep 08, 2014 67.73 67.95 66.77 67.89 171,884 -0.04(-0.06%)
Sep 05, 2014 66.43 69.17 66.43 67.93 132,198 -1.06(-1.54%)
Sep 04, 2014 69.16 70.22 68.92 68.99 133,426 -0.04(-0.06%)
Sep 03, 2014 68.38 69.23 68.29 69.03 171,712 +0.74(+1.08%)
Sep 02, 2014 68.71 69.16 67.89 68.29 170,364 -0.39(-0.57%)
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%)
Jun 02, 2014 63.30 63.45 62.63 63.14 220,694 +0.04(+0.06%)
May 30, 2014 62.84 63.48 62.51 63.10 225,383 +0.12(+0.19%)
May 29, 2014 63.06 63.50 62.68 62.98 308,637 +0.02(+0.03%)
May 28, 2014 63.38 63.65 62.78 62.96 455,083 -0.42(-0.66%)
May 27, 2014 62.71 63.88 62.71 63.38 398,834 +1.02(+1.64%)
May 23, 2014 62.07 62.36 62.36 62.36 390,500 +0.09(+0.14%)
May 22, 2014 62.93 63.39 61.83 62.27 358,984 -0.55(-0.88%)
May 21, 2014 62.56 63.65 62.45 62.82 374,127 +0.38(+0.61%)
May 20, 2014 63.22 63.33 61.92 62.44 343,439 -1.02(-1.61%)
May 19, 2014 62.15 64.12 62.15 63.46 256,020 +1.31(+2.11%)
May 16, 2014 61.52 62.54 60.85 62.15 522,077 +0.53(+0.86%)
May 15, 2014 61.74 62.42 60.31 61.62 700,822 -0.13(-0.21%)
May 14, 2014 62.79 62.99 61.66 61.75 185,290 -1.24(-1.97%)
May 13, 2014 62.94 64.49 62.59 62.99 313,528 +0.04(+0.06%)
May 12, 2014 61.99 63.61 61.90 62.95 434,097 +1.31(+2.13%)
May 09, 2014 62.84 62.97 61.56 61.64 266,275 -1.28(-2.03%)
May 08, 2014 63.28 64.50 62.51 62.92 436,929 -0.29(-0.46%)
May 07, 2014 62.93 63.40 62.17 63.21 589,011 +0.47(+0.75%)
May 06, 2014 64.00 64.50 62.68 62.74 338,207 -1.53(-2.38%)
May 05, 2014 63.25 64.49 62.45 64.27 341,264 +0.87(+1.37%)
May 02, 2014 63.65 64.30 63.11 63.40 373,992 -0.07(-0.11%)
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