Indicators

Ipg Photonics Corp (NQ: IPGP )

86.76 +0.06 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	48.50	48.63	47.34	47.91	486,086	-0.61(-1.26%)
Apr 27, 2012	47.68	48.62	47.34	48.52	681,060	+1.26(+2.66%)
Apr 26, 2012	47.51	48.12	47.04	47.27	507,794	-0.31(-0.65%)
Apr 25, 2012	46.62	47.88	46.53	47.57	355,085	+1.49(+3.24%)
Apr 24, 2012	47.35	47.35	45.71	46.08	418,251	-1.21(-2.55%)
Apr 23, 2012	48.93	49.03	46.65	47.29	519,569	-2.34(-4.71%)
Apr 20, 2012	49.86	50.09	49.32	49.62	670,947	+0.03(+0.06%)
Apr 19, 2012	48.98	50.54	48.73	49.59	457,176	+0.81(+1.66%)
Apr 18, 2012	48.95	49.23	48.33	48.78	221,663	-0.10(-0.20%)
Apr 17, 2012	47.77	49.38	47.77	48.88	289,501	+1.55(+3.28%)
Apr 16, 2012	48.18	48.50	47.06	47.33	475,581	-0.65(-1.36%)
Apr 13, 2012	48.90	48.90	47.58	47.98	193,577	-1.23(-2.49%)
Apr 12, 2012	48.94	49.93	48.63	49.21	232,326	+0.65(+1.35%)
Apr 11, 2012	46.48	48.56	46.25	48.55	911,920	+2.75(+6.01%)
Apr 10, 2012	48.65	48.85	45.09	45.80	1,031,681	-3.12(-6.37%)
Apr 09, 2012	50.26	50.32	47.06	48.92	842,104	-2.77(-5.36%)
Apr 05, 2012	50.95	51.79	50.55	51.69	226,289	+0.45(+0.87%)
Apr 04, 2012	52.50	52.80	50.63	51.24	396,391	-2.03(-3.81%)
Apr 03, 2012	52.92	54.44	52.73	53.27	427,830	+0.05(+0.09%)

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.