Financial News

Ipg Photonics Corp (NQ: IPGP )

91.50 +0.93 (+1.03%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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