Financial News

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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