Financial News

Ipg Photonics Corp (NQ: IPGP )

164.27 USD +1.64 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.45 28.94 28.12 28.66 226,501 -0.16(-0.56%)
Nov 29, 2010 28.42 28.98 28.25 28.82 102,139 +0.33(+1.16%)
Nov 26, 2010 28.66 28.80 28.45 28.49 52,071 -0.47(-1.62%)
Nov 24, 2010 27.56 28.96 28.96 28.96 203,498 +1.76(+6.47%)
Nov 23, 2010 27.73 27.76 26.87 27.20 113,448 -0.77(-2.75%)
Nov 22, 2010 27.28 28.11 27.28 27.97 206,385 +0.53(+1.93%)
Nov 19, 2010 27.20 27.53 26.99 27.44 130,091 +0.24(+0.88%)
Nov 18, 2010 26.34 27.34 26.34 27.20 122,391 +1.15(+4.41%)
Nov 17, 2010 26.22 26.44 25.86 26.05 138,448 -0.19(-0.72%)
Nov 16, 2010 26.49 26.82 25.64 26.24 286,824 -0.49(-1.83%)
Nov 15, 2010 26.27 26.92 25.75 26.73 365,627 +0.55(+2.10%)
Nov 12, 2010 25.95 26.48 25.68 26.18 215,976 -0.09(-0.34%)
Nov 11, 2010 26.15 26.37 25.51 26.27 245,410 -0.25(-0.94%)
Nov 10, 2010 26.30 26.55 26.15 26.52 221,941 +0.19(+0.72%)
Nov 09, 2010 26.00 26.53 25.76 26.33 269,939 +0.34(+1.31%)
Nov 08, 2010 25.20 26.00 25.12 25.99 286,404 +0.79(+3.13%)
Nov 05, 2010 25.18 25.29 24.96 25.20 143,726 +0.01(+0.04%)
Nov 04, 2010 25.00 25.33 24.88 25.19 233,862 +0.21(+0.84%)
Nov 03, 2010 24.39 25.00 24.25 24.98 302,963 +0.55(+2.25%)
Nov 02, 2010 24.82 24.88 24.02 24.43 315,241 +0.13(+0.53%)
Nov 01, 2010 24.00 24.93 23.56 24.30 792,470 +1.80(+8.00%)
Oct 29, 2010 21.95 22.56 21.91 22.50 353,916 +0.51(+2.32%)
Oct 28, 2010 22.17 22.21 21.75 21.99 182,596 +0.08(+0.37%)
Oct 27, 2010 21.80 22.25 21.56 21.91 209,802 +1.54(+7.56%)
Oct 25, 2010 20.44 20.70 20.13 20.37 205,545 +0.10(+0.49%)
Oct 22, 2010 20.27 20.44 20.10 20.27 89,999 +0.02(+0.10%)
Oct 21, 2010 20.40 20.59 19.87 20.25 136,426 -0.11(-0.54%)
Oct 20, 2010 20.48 20.60 20.19 20.36 197,820 -0.04(-0.20%)
Oct 19, 2010 21.15 21.15 20.20 20.40 231,265 -1.11(-5.16%)
Oct 18, 2010 21.66 21.81 21.32 21.51 100,406 -0.16(-0.74%)
Oct 15, 2010 21.85 21.90 21.50 21.67 179,983 +0.08(+0.37%)
Oct 14, 2010 21.55 21.83 21.33 21.59 338,245 +0.09(+0.42%)
Oct 13, 2010 21.50 21.64 20.86 21.50 622,192 -0.60(-2.71%)
Oct 12, 2010 21.85 22.35 21.79 22.10 215,164 +0.08(+0.36%)
Oct 11, 2010 22.25 22.25 21.79 22.02 226,892 -0.30(-1.34%)
Oct 08, 2010 22.28 22.50 21.82 22.32 268,712 -0.07(-0.31%)
Oct 07, 2010 22.87 23.11 22.04 22.39 208,836 -0.54(-2.35%)
Oct 06, 2010 23.45 23.64 22.58 22.93 219,594 -0.69(-2.92%)
Oct 05, 2010 23.59 23.82 23.06 23.62 231,838 +0.24(+1.03%)
Oct 04, 2010 23.86 23.98 23.05 23.38 177,833 -0.65(-2.70%)
Oct 01, 2010 24.33 24.67 23.87 24.03 220,569 -0.11(-0.46%)
Sep 30, 2010 25.16 25.29 24.09 24.14 198,975 -1.00(-3.98%)
Sep 29, 2010 24.76 25.21 24.31 25.14 227,680 +0.21(+0.84%)
Sep 28, 2010 24.58 25.00 23.90 24.93 181,652 +0.34(+1.38%)
Sep 27, 2010 24.81 25.08 24.52 24.59 163,636 -0.29(-1.17%)
Sep 24, 2010 23.74 24.89 23.54 24.88 246,523 +1.53(+6.55%)
Sep 23, 2010 23.56 23.66 23.13 23.35 151,632 -0.45(-1.89%)
Sep 22, 2010 24.37 24.69 23.63 23.80 89,531 -0.76(-3.09%)
Sep 21, 2010 24.40 24.83 23.94 24.56 173,616 +0.21(+0.86%)
Sep 20, 2010 23.75 24.42 23.47 24.35 196,948 +0.59(+2.48%)
Sep 17, 2010 23.15 23.85 22.89 23.76 381,769 +0.70(+3.04%)
Sep 15, 2010 22.90 23.34 22.80 23.06 622,262 +0.11(+0.48%)
Sep 14, 2010 23.50 23.50 22.80 22.95 461,559 -0.71(-3.00%)
Sep 13, 2010 22.74 23.83 22.49 23.66 242,317 +1.10(+4.88%)
Sep 10, 2010 22.34 22.72 22.17 22.56 185,962 +0.23(+1.03%)
Sep 09, 2010 22.28 22.50 21.76 22.33 168,725 +0.24(+1.09%)
Sep 08, 2010 21.82 22.34 21.82 22.09 112,130 +0.26(+1.19%)
Sep 07, 2010 22.30 22.30 21.67 21.83 183,304 -0.50(-2.24%)
Sep 03, 2010 21.23 22.41 20.95 22.33 200,377 +1.30(+6.18%)
Sep 02, 2010 21.45 21.69 20.90 21.03 174,338 -0.57(-2.64%)
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