Financial News

Ipg Photonics Ord Shs (NQ: IPGP )

203.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 211.92 215.52 210.80 213.03 721,339 +1.03(+0.49%)
Apr 27, 2018 215.70 216.05 210.45 212.00 629,682 -3.66(-1.70%)
Apr 26, 2018 215.33 218.51 214.78 215.66 388,129 +1.57(+0.73%)
Apr 25, 2018 218.17 219.44 213.14 214.09 446,511 -3.85(-1.77%)
Apr 24, 2018 226.92 227.36 216.44 217.94 334,454 -7.69(-3.41%)
Apr 23, 2018 231.94 232.66 224.33 225.63 233,188 -6.50(-2.80%)
Apr 20, 2018 231.71 234.54 230.40 232.13 239,181 +1.04(+0.45%)
Apr 19, 2018 235.05 236.23 229.88 231.09 319,837 -5.28(-2.23%)
Apr 18, 2018 237.24 237.88 231.03 236.37 402,352 +0.73(+0.31%)
Apr 17, 2018 234.31 236.83 232.26 235.64 332,699 +3.17(+1.36%)
Apr 16, 2018 231.56 233.49 228.99 232.47 245,475 +2.11(+0.92%)
Apr 13, 2018 229.67 231.59 227.46 230.36 265,660 +2.78(+1.22%)
Apr 12, 2018 231.09 233.87 227.13 227.58 303,973 -2.19(-0.95%)
Apr 11, 2018 227.27 231.98 227.25 229.77 278,999 +0.43(+0.19%)
Apr 10, 2018 228.03 231.26 225.12 229.34 234,489 +6.44(+2.89%)
Apr 09, 2018 224.69 228.39 222.61 222.90 318,533 +0.43(+0.19%)
Apr 06, 2018 226.48 229.48 220.57 222.47 345,139 -6.52(-2.85%)
Apr 05, 2018 226.57 230.57 226.49 228.99 449,354 +4.79(+2.14%)
Apr 04, 2018 225.34 226.59 219.29 224.20 783,849 -7.55(-3.26%)
Apr 03, 2018 227.04 232.79 226.01 231.75 416,489 +6.83(+3.04%)
Apr 02, 2018 232.64 234.19 222.23 224.92 492,869 -8.46(-3.62%)
Mar 29, 2018 233.38 233.38 233.38 0 +7.60(+3.37%)
Mar 28, 2018 229.61 232.24 223.45 225.78 389,317 -3.98(-1.73%)
Mar 27, 2018 241.30 244.99 228.18 229.76 524,418 -10.74(-4.47%)
Mar 26, 2018 236.19 241.32 234.65 240.50 400,319 +9.09(+3.93%)
Mar 23, 2018 240.03 242.54 231.29 231.41 391,562 -8.32(-3.47%)
Mar 22, 2018 247.30 248.91 239.65 239.73 376,390 -11.35(-4.52%)
Mar 21, 2018 252.15 255.84 250.91 251.08 276,847 -1.55(-0.61%)
Mar 20, 2018 248.56 252.64 247.50 252.63 440,729 +5.21(+2.11%)
Mar 19, 2018 245.09 248.47 241.72 247.42 568,961 +0.52(+0.21%)
Mar 16, 2018 250.62 252.10 243.83 246.90 949,371 -2.29(-0.92%)
Mar 15, 2018 253.25 256.68 249.00 249.19 516,715 -4.09(-1.61%)
Mar 14, 2018 256.01 256.71 251.92 253.28 599,640 -2.27(-0.89%)
Mar 13, 2018 255.74 260.61 252.36 255.55 715,080 +0.83(+0.33%)
Mar 12, 2018 250.17 255.32 249.65 254.72 570,296 +5.44(+2.18%)
Mar 09, 2018 244.83 253.55 243.97 249.28 637,553 +5.48(+2.25%)
Mar 08, 2018 245.53 245.53 241.48 243.80 430,882 +1.04(+0.43%)
Mar 07, 2018 244.11 242.76 801,547 +1.32(+0.55%)
Mar 06, 2018 236.31 241.64 234.01 241.44 9,167,402 +5.46(+2.31%)
Mar 05, 2018 242.00 242.00 233.73 235.98 990,244 -8.82(-3.60%)
Mar 02, 2018 241.03 245.28 235.01 244.80 327,976 +0.84(+0.34%)
Mar 01, 2018 245.01 246.62 239.48 243.96 409,217 -1.68(-0.68%)
Feb 28, 2018 246.94 250.72 244.74 245.64 364,790 -0.01(-0.00%)
Feb 27, 2018 248.53 250.00 244.31 245.65 340,803 -2.46(-0.99%)
Feb 26, 2018 242.88 248.46 242.55 248.11 348,887 +5.94(+2.45%)
Feb 23, 2018 241.25 243.71 239.70 242.17 267,935 +2.45(+1.02%)
Feb 22, 2018 248.26 249.67 237.74 239.72 323,718 -8.23(-3.32%)
Feb 21, 2018 239.69 250.90 239.69 247.95 711,341 +8.86(+3.71%)
Feb 20, 2018 240.01 246.05 236.84 239.09 645,057 -0.27(-0.11%)
Feb 16, 2018 239.36 239.36 239.36 0 -19.71(-7.61%)
Feb 15, 2018 254.49 259.46 251.65 259.07 508,747 +6.61(+2.62%)
Feb 14, 2018 242.78 252.67 242.78 252.46 301,361 +8.76(+3.59%)
Feb 13, 2018 238.05 243.87 236.47 243.70 255,845 +4.30(+1.80%)
Feb 12, 2018 233.93 241.22 233.93 239.40 323,629 +6.96(+2.99%)
Feb 09, 2018 229.86 236.15 221.50 232.44 552,098 +5.46(+2.41%)
Feb 08, 2018 241.49 226.79 226.98 714,630 -10.67(-4.49%)
Feb 07, 2018 241.99 244.64 235.59 237.65 370,761 -4.89(-2.02%)
Feb 06, 2018 227.71 242.62 223.76 242.54 505,197 +4.89(+2.06%)
Feb 05, 2018 241.13 246.64 231.49 237.65 561,232 -9.10(-3.69%)
Feb 02, 2018 250.74 251.54 243.51 246.75 326,303 -5.33(-2.11%)
Feb 01, 2018 251.39 254.20 249.35 252.08 355,939 +0.13(+0.05%)
Jan 31, 2018 253.97 255.36 250.02 251.95 359,474 -0.82(-0.32%)
Jan 30, 2018 251.24 253.59 240.00 252.77 408,856 -3.18(-1.24%)
Jan 29, 2018 258.03 259.51 253.75 255.95 287,093 -3.79(-1.46%)
Jan 26, 2018 258.59 259.84 254.76 259.74 229,071 +2.10(+0.82%)
Jan 25, 2018 258.02 259.94 255.01 257.64 308,578 +1.91(+0.75%)
Jan 24, 2018 264.08 264.08 252.54 255.73 508,998 -7.61(-2.89%)
Jan 23, 2018 260.95 263.71 259.23 263.34 515,631 +2.59(+0.99%)
Jan 22, 2018 262.50 262.78 257.57 260.75 377,128 -2.30(-0.87%)
Jan 19, 2018 262.57 263.28 260.33 263.05 411,308 +2.30(+0.88%)
Jan 18, 2018 260.95 262.07 257.20 260.75 316,956 -0.20(-0.08%)
Jan 17, 2018 260.15 263.26 258.53 260.95 616,930 +0.66(+0.25%)
Jan 16, 2018 260.72 264.11 258.31 260.29 346,517 +2.02(+0.78%)
Jan 12, 2018 258.27 258.27 258.27 0 -0.06(-0.02%)
Jan 11, 2018 255.09 260.33 255.02 258.33 446,921 +3.80(+1.49%)
Jan 10, 2018 254.53 494,470 -1.67(-0.65%)
Jan 09, 2018 259.85 260.33 254.55 256.20 884,884 -2.64(-1.02%)
Jan 08, 2018 241.26 259.88 241.26 258.84 1,300,985 +16.50(+6.81%)
Jan 05, 2018 238.72 242.51 236.32 242.34 539,344 +5.53(+2.34%)
Jan 04, 2018 235.95 237.01 232.13 236.81 744,190 +3.57(+1.53%)
Jan 03, 2018 224.18 234.37 223.98 233.24 829,252 +10.90(+4.90%)
Jan 02, 2018 214.14 222.58 213.58 222.34 545,771 +8.21(+3.83%)
Dec 29, 2017 214.13 214.13 214.13 0 -1.12(-0.52%)
Dec 28, 2017 215.09 215.97 214.64 215.25 355,782 +0.64(+0.30%)
Dec 27, 2017 212.80 215.60 212.09 214.61 349,621 +1.43(+0.67%)
Dec 26, 2017 212.00 214.75 211.50 213.18 425,626 +0.06(+0.03%)
Dec 22, 2017 212.52 213.28 210.24 213.12 310,382 +1.19(+0.56%)
Dec 21, 2017 211.44 212.76 210.58 211.93 311,523 +0.13(+0.06%)
Dec 20, 2017 213.67 215.34 210.11 211.80 316,811 -1.34(-0.63%)
Dec 19, 2017 212.81 215.63 210.43 213.14 521,428 +0.49(+0.23%)
Dec 18, 2017 209.15 212.79 208.76 212.65 459,105 +4.59(+2.21%)
Dec 15, 2017 205.39 210.46 204.82 208.06 782,160 +2.52(+1.23%)
Dec 14, 2017 205.66 207.56 203.51 205.54 607,314 +0.48(+0.23%)
Dec 13, 2017 205.09 206.66 204.26 205.06 571,280 +0.08(+0.04%)
Dec 12, 2017 206.55 207.81 204.01 204.98 411,455 -1.67(-0.81%)
Dec 11, 2017 205.40 207.28 204.20 206.65 521,842 +1.39(+0.68%)
Dec 08, 2017 209.51 211.07 204.00 205.26 490,689 -2.07(-1.00%)
Dec 07, 2017 203.52 208.24 203.36 207.33 838,558 +4.68(+2.31%)
Dec 06, 2017 201.69 204.06 198.41 202.65 590,175 -0.33(-0.16%)
Dec 05, 2017 201.21 207.90 200.21 202.98 753,086 +2.18(+1.09%)
Dec 04, 2017 225.85 226.99 200.01 200.80 1,592,313 -23.33(-10.41%)
Dec 01, 2017 228.48 230.47 224.02 224.13 668,829 -4.85(-2.12%)
Nov 30, 2017 229.72 233.48 226.12 228.98 2,849,345 +0.85(+0.37%)
Nov 29, 2017 240.51 241.95 220.47 228.13 1,162,255 -13.30(-5.51%)
Nov 28, 2017 241.76 242.19 238.00 241.43 485,232 +0.78(+0.32%)
Nov 27, 2017 242.24 242.83 238.53 240.65 425,865 -1.40(-0.58%)
Nov 24, 2017 240.88 242.84 240.00 242.05 404,184 +2.57(+1.07%)
Nov 22, 2017 246.61 248.23 236.21 239.48 652,018 -6.80(-2.76%)
Nov 21, 2017 241.81 247.49 241.75 246.28 467,853 +5.78(+2.40%)
Nov 20, 2017 239.92 242.65 239.00 240.50 533,671 +3.27(+1.38%)
Nov 17, 2017 234.85 238.89 233.63 237.23 616,387 +3.96(+1.70%)
Nov 16, 2017 228.73 234.99 228.73 233.27 490,513 +6.16(+2.71%)
Nov 15, 2017 227.13 228.72 224.38 227.11 399,656 +0.84(+0.37%)
Nov 14, 2017 224.69 229.65 224.07 226.27 488,181 +1.58(+0.70%)
Nov 13, 2017 223.00 225.55 220.94 224.69 406,671 +1.16(+0.52%)
Nov 10, 2017 219.82 224.34 219.22 223.53 501,273 +4.81(+2.20%)
Nov 09, 2017 220.00 221.85 214.42 218.72 434,984 -3.07(-1.38%)
Nov 08, 2017 221.00 224.47 220.60 221.79 394,205 +0.36(+0.16%)
Nov 07, 2017 222.19 223.63 217.67 221.43 589,862 +2.18(+0.99%)
Nov 06, 2017 213.91 219.38 213.91 219.25 513,625 +5.39(+2.52%)
Nov 03, 2017 207.62 213.86 207.26 213.86 330,416 +6.52(+3.14%)
Nov 02, 2017 207.63 209.09 205.92 207.34 490,783 +0.90(+0.44%)
Nov 01, 2017 214.71 215.52 204.13 206.44 591,422 -6.47(-3.04%)
Oct 31, 2017 214.54 219.64 203.50 212.91 1,135,713 +5.29(+2.55%)
Oct 30, 2017 209.54 209.54 206.01 207.62 561,843 -0.68(-0.33%)
Oct 27, 2017 210.54 210.54 206.57 208.30 400,698 -0.45(-0.22%)
Oct 26, 2017 206.88 209.69 205.05 208.75 241,824 +1.79(+0.86%)
Oct 25, 2017 208.25 211.73 204.67 206.96 466,200 -2.50(-1.19%)
Oct 24, 2017 206.15 210.26 206.05 209.46 423,814 +3.75(+1.82%)
Oct 23, 2017 203.89 205.97 202.50 205.71 378,111 +3.16(+1.56%)
Oct 20, 2017 202.58 203.92 201.73 202.55 328,955 +1.71(+0.85%)
Oct 19, 2017 201.79 201.79 196.18 200.84 438,101 -2.16(-1.06%)
Oct 18, 2017 201.56 204.29 200.07 203.00 450,682 +2.02(+1.01%)
Oct 17, 2017 198.87 201.22 197.90 200.98 430,191 +2.29(+1.15%)
Oct 16, 2017 199.65 199.73 197.79 198.69 450,040 +0.59(+0.30%)
Oct 13, 2017 196.96 199.02 196.52 198.10 437,610 +1.46(+0.74%)
Oct 12, 2017 194.91 198.41 194.75 196.64 341,181 +2.01(+1.03%)
Oct 11, 2017 192.50 194.68 192.50 194.63 589,872 +1.77(+0.92%)
Oct 10, 2017 195.65 195.80 191.96 192.86 347,904 -1.12(-0.58%)
Oct 09, 2017 192.60 196.09 192.60 193.98 246,631 +1.15(+0.60%)
Oct 06, 2017 190.80 192.96 190.06 192.83 161,841 +1.70(+0.89%)
Oct 05, 2017 189.97 191.23 189.02 191.13 251,518 +1.21(+0.64%)
Oct 04, 2017 187.16 189.99 186.35 189.92 206,592 +2.43(+1.30%)
Oct 03, 2017 187.00 187.77 186.20 187.49 206,609 +0.73(+0.39%)
Oct 02, 2017 185.11 186.90 185.00 186.76 231,560 +1.70(+0.92%)
Sep 29, 2017 183.37 185.21 181.53 185.06 317,065 +1.38(+0.75%)
Sep 28, 2017 184.10 184.46 182.12 183.68 348,323 -0.55(-0.30%)
Sep 27, 2017 183.79 185.62 182.74 184.23 385,531 +2.15(+1.18%)
Sep 26, 2017 182.12 183.21 181.17 182.08 278,331 +1.06(+0.59%)
Sep 25, 2017 187.81 187.98 180.88 181.02 477,429 -6.34(-3.38%)
Sep 22, 2017 183.42 187.73 183.42 187.36 344,926 +4.16(+2.27%)
Sep 21, 2017 183.53 183.59 181.83 183.20 302,652 -1.00(-0.54%)
Sep 20, 2017 184.32 184.40 182.44 184.20 239,952 -0.02(-0.01%)
Sep 19, 2017 183.34 185.45 182.57 184.22 314,394 +1.05(+0.57%)
Sep 18, 2017 181.01 183.77 180.90 183.17 378,565 +2.94(+1.63%)
Sep 15, 2017 180.03 180.50 178.61 180.23 460,010 +0.31(+0.17%)
Sep 14, 2017 178.50 180.55 177.81 179.92 271,875 +0.72(+0.40%)
Sep 13, 2017 180.50 177.40 179.20 381,426 +1.21(+0.68%)
Sep 12, 2017 178.13 179.91 176.82 177.99 278,876 +0.89(+0.50%)
Sep 11, 2017 175.19 177.51 175.19 177.10 265,003 +3.32(+1.91%)
Sep 08, 2017 173.11 174.95 172.48 173.78 237,676 +0.37(+0.21%)
Sep 07, 2017 173.45 174.37 172.40 173.41 281,538 +0.58(+0.34%)
Sep 06, 2017 172.35 173.65 171.12 172.83 157,606 +0.91(+0.53%)
Sep 05, 2017 174.69 175.70 170.34 171.92 285,216 -3.11(-1.78%)
Sep 01, 2017 176.63 177.32 174.50 175.03 265,403 -0.76(-0.43%)
Aug 31, 2017 172.55 175.95 171.77 175.79 340,495 +3.70(+2.15%)
Aug 30, 2017 169.98 172.16 169.38 172.09 225,078 +2.28(+1.34%)
Aug 29, 2017 168.29 170.17 167.51 169.81 189,991 +0.04(+0.02%)
Aug 28, 2017 168.55 170.21 167.54 169.77 295,124 +2.37(+1.42%)
Aug 25, 2017 167.78 165.76 167.40 188,152 +1.91(+1.15%)
Aug 24, 2017 164.59 166.08 164.55 165.49 202,682 -0.16(-0.10%)
Aug 23, 2017 165.26 166.22 164.81 165.65 259,637 -0.33(-0.20%)
Aug 22, 2017 165.92 166.82 165.66 165.98 276,743 +0.77(+0.47%)
Aug 21, 2017 165.80 166.50 163.50 165.21 282,580 -0.69(-0.42%)
Aug 18, 2017 165.45 166.70 165.04 165.90 226,795 +0.85(+0.51%)
Aug 17, 2017 168.53 169.46 164.84 165.05 254,693 -4.07(-2.41%)
Aug 16, 2017 169.29 170.39 168.15 169.12 352,173 +0.55(+0.33%)
Aug 15, 2017 168.00 169.45 167.66 168.57 378,407 +0.76(+0.45%)
Aug 14, 2017 165.05 168.11 164.65 167.81 406,009 +3.88(+2.37%)
Aug 11, 2017 164.56 165.44 163.58 163.93 291,686 -0.74(-0.45%)
Aug 10, 2017 164.20 166.33 164.20 164.67 721,973 -0.66(-0.40%)
Aug 09, 2017 162.85 165.44 162.23 165.33 388,617 +1.70(+1.04%)
Aug 08, 2017 162.39 164.22 161.59 163.63 741,632 +1.03(+0.63%)
Aug 07, 2017 161.37 163.75 161.05 162.60 502,425 +1.86(+1.16%)
Aug 04, 2017 160.07 161.71 159.69 160.74 313,379 +1.12(+0.70%)
Aug 03, 2017 162.84 164.00 158.65 159.62 736,621 -2.55(-1.57%)
Aug 02, 2017 166.90 168.93 161.42 162.17 591,168 -4.22(-2.54%)
Aug 01, 2017 163.00 167.00 162.05 166.39 1,255,536 +13.75(+9.01%)
Jul 31, 2017 155.00 155.64 152.28 152.64 519,200 -1.41(-0.92%)
Jul 28, 2017 153.17 154.83 153.06 154.05 281,170 +0.13(+0.08%)
Jul 27, 2017 157.95 158.35 153.31 153.92 350,132 -3.38(-2.15%)
Jul 26, 2017 157.55 158.61 156.52 157.30 194,994 +0.25(+0.16%)
Jul 25, 2017 157.35 157.94 155.71 157.05 361,416 +1.42(+0.91%)
Jul 24, 2017 157.03 158.39 155.33 155.63 726,809 +3.19(+2.09%)
Jul 21, 2017 150.62 152.58 150.31 152.44 284,369 +1.00(+0.66%)
Jul 20, 2017 151.82 152.24 149.97 151.44 196,988 +0.36(+0.24%)
Jul 19, 2017 150.00 151.95 149.31 151.08 270,125 +1.29(+0.86%)
Jul 18, 2017 148.80 151.50 147.02 149.79 625,262 -4.02(-2.61%)
Jul 17, 2017 156.00 157.83 153.21 153.81 388,425 -1.69(-1.09%)
Jul 14, 2017 152.28 156.10 152.28 155.50 206,025 +3.48(+2.29%)
Jul 13, 2017 152.02 153.95 151.47 152.02 317,303 +0.28(+0.18%)
Jul 12, 2017 152.48 153.43 151.05 151.74 408,820 +1.07(+0.71%)
Jul 11, 2017 150.33 151.27 149.51 150.67 337,559 -0.61(-0.40%)
Jul 10, 2017 150.42 151.85 150.23 151.28 254,360 +0.65(+0.43%)
Jul 07, 2017 147.99 151.14 147.44 150.63 259,311 +3.12(+2.12%)
Jul 06, 2017 147.54 149.10 146.70 147.51 367,715 -0.86(-0.58%)
Jul 05, 2017 146.82 149.00 145.81 148.37 235,693 +3.29(+2.27%)
Jul 03, 2017 145.89 147.68 144.71 145.08 166,147 -0.02(-0.01%)
Jun 30, 2017 144.85 146.50 143.45 145.10 319,533 +0.90(+0.62%)
Jun 29, 2017 145.87 147.51 142.58 144.20 358,984 -2.29(-1.56%)
Jun 28, 2017 146.26 147.55 144.58 146.49 397,029 +0.92(+0.63%)
Jun 27, 2017 147.34 147.99 145.33 145.57 377,700 -2.46(-1.66%)
Jun 26, 2017 148.25 149.29 147.22 148.03 463,548 +1.20(+0.82%)
Jun 23, 2017 148.76 146.83 568,124 +3.26(+2.27%)
Jun 22, 2017 143.85 144.99 142.40 143.57 337,898 +0.48(+0.34%)
Jun 21, 2017 142.75 144.06 142.02 143.09 274,335 +1.03(+0.73%)
Jun 20, 2017 144.83 144.95 141.65 142.06 292,240 -2.32(-1.61%)
Jun 19, 2017 141.61 144.86 141.03 144.38 330,830 +4.11(+2.93%)
Jun 16, 2017 139.00 141.75 138.94 140.27 581,841 +1.82(+1.31%)
Jun 15, 2017 138.25 139.63 136.62 138.45 238,387 -1.92(-1.37%)
Jun 14, 2017 141.90 142.53 138.71 140.37 202,066 -1.08(-0.76%)
Jun 13, 2017 140.20 142.37 139.50 141.45 250,334 +2.69(+1.94%)
Jun 12, 2017 141.57 142.04 137.00 138.76 423,604 -3.81(-2.67%)
Jun 09, 2017 146.00 146.49 139.33 142.57 430,093 -3.09(-2.12%)
Jun 08, 2017 145.84 146.00 142.39 145.66 220,355 +0.77(+0.53%)
Jun 07, 2017 144.23 145.67 143.24 144.89 344,391 +0.92(+0.64%)
Jun 06, 2017 142.96 145.98 141.34 143.97 431,126 +2.91(+2.06%)
Jun 05, 2017 142.45 142.68 140.59 141.06 195,829 -0.94(-0.66%)
Jun 02, 2017 140.74 142.64 140.18 142.00 280,606 +1.36(+0.97%)
Jun 01, 2017 139.84 140.90 138.68 140.64 255,874 +1.60(+1.15%)
May 31, 2017 140.05 140.06 136.60 139.04 170,036 -0.74(-0.53%)
May 30, 2017 139.29 140.53 139.26 139.78 146,769 +0.50(+0.36%)
May 26, 2017 137.65 140.12 137.13 139.28 184,820 +1.29(+0.93%)
May 25, 2017 140.00 140.00 137.65 137.99 192,916 -1.57(-1.12%)
May 24, 2017 138.57 139.86 138.15 139.56 152,570 +1.12(+0.81%)
May 23, 2017 138.12 143.49 136.03 138.44 266,964 +1.55(+1.13%)
May 22, 2017 136.50 137.39 135.72 136.89 222,595 +0.92(+0.68%)
May 19, 2017 136.42 136.96 135.52 135.97 299,700 +1.01(+0.75%)
May 18, 2017 135.96 136.87 133.86 134.96 303,016 -0.68(-0.50%)
May 17, 2017 139.72 140.79 135.54 135.64 399,680 -5.95(-4.20%)
May 16, 2017 142.10 143.81 141.04 141.59 523,752 -1.06(-0.74%)
May 15, 2017 139.21 142.77 138.72 142.65 341,291 +4.00(+2.88%)
May 12, 2017 137.56 138.88 136.23 138.65 241,608 +0.47(+0.34%)
May 11, 2017 135.18 138.39 134.36 138.18 360,467 +2.58(+1.90%)
May 10, 2017 133.96 136.09 133.59 135.60 229,856 +1.29(+0.96%)
May 09, 2017 134.25 135.70 133.89 134.31 247,492 -0.10(-0.07%)
May 08, 2017 133.45 134.50 132.41 134.41 367,971 +0.68(+0.50%)
May 05, 2017 133.67 134.62 132.80 133.74 316,264 +0.23(+0.17%)
May 04, 2017 136.59 136.62 132.91 133.51 298,219 -1.85(-1.37%)
May 03, 2017 136.00 136.68 132.62 135.36 477,811 -0.84(-0.62%)
May 02, 2017 140.00 140.09 134.73 136.20 843,025 +9.58(+7.57%)
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