Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipg Photonics Corp (NQ: IPGP )

84.43 -4.15 (-4.69%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.09 11.41 11.06 11.06 372,429 +0.09(+0.81%)
Apr 29, 2009 10.64 10.97 10.54 10.97 310,469 +0.84(+8.31%)
Apr 28, 2009 9.918 10.26 9.908 10.13 213,854 +0.15(+1.49%)
Apr 27, 2009 9.809 10.23 9.730 9.978 244,516 +0.03(+0.30%)
Apr 24, 2009 9.671 10.05 9.671 9.948 322,353 +0.40(+4.15%)
Apr 23, 2009 9.681 9.730 9.443 9.552 174,855 +0.01(+0.10%)
Apr 22, 2009 9.433 9.691 9.423 9.542 208,400 -0.01(-0.10%)
Apr 21, 2009 9.414 9.602 9.404 9.552 149,200 +0.12(+1.26%)
Apr 20, 2009 9.651 9.968 9.404 9.433 257,280 -0.40(-4.03%)
Apr 17, 2009 9.998 10.01 9.701 9.829 185,905 -0.07(-0.70%)
Apr 16, 2009 9.641 10.01 9.552 9.899 208,951 +0.36(+3.73%)
Apr 15, 2009 9.443 9.661 9.423 9.542 153,232 +0.12(+1.26%)
Apr 14, 2009 9.513 9.681 9.285 9.423 197,868 -0.15(-1.55%)
Apr 13, 2009 9.790 9.819 9.394 9.572 203,957 -0.25(-2.52%)
Apr 09, 2009 9.275 9.829 9.077 9.819 260,142 +0.96(+10.84%)
Apr 08, 2009 8.839 8.909 8.701 8.859 144,651 +0.12(+1.36%)
Apr 07, 2009 9.324 9.394 8.671 8.740 245,999 -0.33(-3.60%)
Apr 06, 2009 9.315 9.394 8.958 9.067 174,482 -0.26(-2.76%)
Apr 03, 2009 9.285 9.374 9.107 9.324 163,380 +0.12(+1.29%)
Apr 02, 2009 8.988 9.315 8.869 9.206 276,498 +0.54(+6.29%)
Apr 01, 2009 8.869 8.869 8.275 8.661 304,691 +0.33(+3.92%)
Mar 31, 2009 8.255 8.542 7.909 8.335 489,168 +0.15(+1.81%)
Mar 30, 2009 8.770 8.770 8.127 8.186 289,927 -0.75(-8.42%)
Mar 26, 2009 8.443 8.958 8.443 8.938 206,759 +0.56(+6.74%)
Mar 25, 2009 8.364 8.513 8.038 8.374 262,953 +0.09(+1.08%)
Mar 24, 2009 8.364 8.592 8.226 8.285 241,522 -0.21(-2.45%)
Mar 23, 2009 8.216 8.503 7.830 8.493 240,746 +0.66(+8.47%)
Mar 20, 2009 8.166 8.285 7.820 7.830 149,258 -0.34(-4.12%)
Mar 19, 2009 8.186 8.354 8.048 8.166 128,421 +0.05(+0.61%)
Mar 18, 2009 7.919 8.127 7.760 8.117 163,442 +0.20(+2.50%)
Mar 17, 2009 7.731 7.939 7.731 7.919 184,533 +0.09(+1.14%)
Mar 16, 2009 7.949 8.077 7.810 7.830 162,097 -0.03(-0.38%)
Mar 13, 2009 7.859 7.919 7.751 7.859 136,432 +0.01(+0.13%)
Mar 12, 2009 7.523 7.856 7.414 7.850 273,266 +0.46(+6.16%)
Mar 11, 2009 7.305 7.572 7.226 7.394 281,080 +0.24(+3.32%)
Mar 10, 2009 6.919 7.206 6.721 7.157 183,701 +0.40(+5.86%)
Mar 09, 2009 7.196 7.345 6.721 6.761 231,400 -0.52(-7.20%)
Mar 06, 2009 7.226 7.325 7.107 7.285 290,236 +0.16(+2.22%)
Mar 05, 2009 7.701 7.760 7.068 7.127 271,011 -0.64(-8.28%)
Mar 04, 2009 7.513 7.869 7.464 7.770 212,848 +0.18(+2.35%)
Mar 02, 2009 8.245 8.315 7.562 7.592 237,218 -0.75(-9.02%)
Feb 27, 2009 8.166 8.443 8.117 8.344 381,590 +0.17(+2.06%)
Feb 26, 2009 8.414 8.711 8.166 8.176 274,149 -0.20(-2.36%)
Feb 25, 2009 8.810 8.839 8.018 8.374 508,072 -0.47(-5.26%)
Feb 24, 2009 8.463 8.958 8.463 8.839 333,466 +0.39(+4.57%)
Feb 23, 2009 9.018 9.453 8.414 8.453 260,628 -0.31(-3.50%)
Feb 20, 2009 8.968 9.008 8.674 8.760 172,397 -0.22(-2.43%)
Feb 19, 2009 9.067 9.136 8.978 8.978 128,593 +0.03(+0.33%)
Feb 18, 2009 9.166 9.364 8.909 8.948 234,615 -0.25(-2.69%)
Feb 17, 2009 9.483 9.651 9.186 9.196 160,902 -0.43(-4.42%)
Feb 13, 2009 9.701 9.720 9.552 9.621 233,127 -0.03(-0.31%)
Feb 12, 2009 9.453 9.671 9.404 9.651 172,148 +0.11(+1.14%)
Feb 11, 2009 9.532 9.641 9.404 9.542 147,509 +0.09(+0.94%)
Feb 10, 2009 9.503 9.750 9.364 9.453 237,936 -0.10(-1.04%)
Feb 09, 2009 9.819 9.843 9.513 9.552 273,743 -0.10(-1.03%)
Feb 06, 2009 9.324 9.849 9.315 9.651 384,430 +0.39(+4.17%)
Feb 05, 2009 9.027 9.473 8.982 9.265 102,465 +0.20(+2.18%)
Feb 04, 2009 9.136 9.344 9.018 9.067 105,605 -0.09(-0.97%)
Feb 03, 2009 9.107 9.216 8.928 9.156 312,551 +0.09(+0.98%)
Feb 02, 2009 9.503 9.503 9.013 9.067 265,975 -0.45(-4.68%)
Jan 30, 2009 9.750 9.750 9.414 9.513 139,519 -0.18(-1.84%)
Jan 29, 2009 9.988 10.02 9.644 9.691 180,451 -0.37(-3.64%)
Jan 28, 2009 9.809 10.14 9.809 10.06 170,224 +0.29(+2.94%)
Jan 27, 2009 9.691 9.948 9.681 9.770 97,632 +0.08(+0.82%)
Jan 26, 2009 9.602 9.869 9.582 9.691 108,845 +0.02(+0.20%)
Jan 23, 2009 9.433 9.770 9.265 9.671 196,518 +0.12(+1.24%)
Jan 22, 2009 9.552 9.670 9.433 9.552 196,640 -0.18(-1.83%)
Jan 21, 2009 9.423 9.750 9.423 9.730 176,193 +0.46(+4.91%)
Jan 20, 2009 9.681 9.817 9.275 9.275 249,322 -0.56(-5.73%)
Jan 16, 2009 9.493 9.859 9.315 9.839 331,802 +0.52(+5.63%)
Jan 15, 2009 8.919 9.344 8.656 9.315 425,316 +0.47(+5.26%)
Jan 14, 2009 9.552 9.552 8.681 8.849 1,150,841 -0.44(-4.69%)
Jan 13, 2009 10.39 10.39 9.285 9.285 839,748 -1.10(-10.58%)
Jan 12, 2009 11.32 11.38 10.36 10.38 386,276 -0.94(-8.30%)
Jan 09, 2009 11.66 11.84 11.30 11.32 239,112 -0.35(-2.97%)
Jan 08, 2009 11.93 12.00 11.62 11.67 248,301 -0.34(-2.80%)
Jan 07, 2009 12.65 12.67 11.93 12.01 376,359 -0.72(-5.68%)
Jan 06, 2009 13.12 13.34 12.67 12.73 336,299 -0.35(-2.65%)
Jan 05, 2009 13.33 13.42 12.97 13.08 190,379 -0.18(-1.34%)
Jan 02, 2009 13.18 13.34 12.87 13.25 124,400 +0.21(+1.59%)
Dec 31, 2008 12.60 13.11 12.60 13.05 297,053 +0.58(+4.69%)
Dec 30, 2008 12.11 12.47 12.10 12.46 146,369 +0.42(+3.45%)
Dec 29, 2008 12.11 12.21 11.97 12.05 196,565 -0.15(-1.22%)
Dec 26, 2008 12.05 12.30 11.99 12.20 66,384 +0.19(+1.57%)
Dec 24, 2008 11.83 12.10 11.83 12.01 254,186 +0.14(+1.17%)
Dec 23, 2008 12.13 12.17 11.86 11.87 219,328 -0.21(-1.72%)
Dec 22, 2008 12.43 12.53 11.98 12.08 299,897 -0.37(-2.94%)
Dec 19, 2008 12.70 12.70 12.32 12.44 291,164 -0.02(-0.16%)
Dec 18, 2008 12.35 12.74 12.35 12.46 317,665 +0.05(+0.40%)
Dec 17, 2008 11.87 12.50 11.79 12.41 498,189 +0.51(+4.33%)
Dec 16, 2008 11.66 11.94 11.49 11.90 280,919 +0.44(+3.80%)
Dec 15, 2008 11.59 11.67 11.28 11.46 142,210 +0.02(+0.17%)
Dec 12, 2008 11.09 11.45 10.98 11.44 246,936 +0.40(+3.58%)
Dec 11, 2008 10.98 11.46 10.98 11.05 235,500 -0.04(-0.36%)
Dec 10, 2008 11.07 11.39 10.92 11.09 151,530 +0.13(+1.17%)
Dec 09, 2008 11.34 11.38 10.94 10.96 172,700 -0.40(-3.49%)
Dec 08, 2008 11.41 11.60 11.24 11.35 215,923 +0.16(+1.41%)
Dec 05, 2008 11.22 11.58 10.95 11.20 242,323 -0.24(-2.08%)
Dec 04, 2008 11.58 11.90 11.20 11.43 217,613 -0.23(-1.95%)
Dec 03, 2008 11.40 11.82 11.38 11.66 379,132 -0.07(-0.59%)
Dec 02, 2008 12.35 12.96 11.41 11.73 264,606 -0.41(-3.34%)
Dec 01, 2008 13.12 13.40 12.08 12.14 128,619 -1.32(-9.79%)
Nov 28, 2008 13.08 13.48 12.89 13.45 75,208 +0.29(+2.18%)
Nov 26, 2008 12.22 13.18 12.22 13.17 125,718 +0.65(+5.22%)
Nov 25, 2008 12.46 12.58 12.22 12.51 370,844 +0.34(+2.76%)
Nov 24, 2008 11.92 12.59 11.86 12.18 314,830 +0.27(+2.24%)
Nov 21, 2008 12.43 12.88 11.46 11.91 329,626 -0.30(-2.43%)
Nov 20, 2008 12.87 13.01 12.03 12.20 326,024 -0.66(-5.15%)
Nov 19, 2008 13.13 13.46 12.85 12.87 320,286 -0.30(-2.26%)
Nov 18, 2008 12.99 13.36 12.82 13.17 243,690 +0.25(+1.92%)
Nov 17, 2008 13.15 13.20 12.83 12.92 201,841 -0.20(-1.51%)
Nov 14, 2008 13.05 13.55 13.05 13.12 253,424 -0.26(-1.92%)
Nov 13, 2008 12.57 13.45 11.78 13.37 226,549 +0.78(+6.21%)
Nov 12, 2008 13.55 13.75 12.54 12.59 251,823 -1.04(-7.62%)
Nov 11, 2008 13.62 13.98 13.38 13.63 163,288 -0.15(-1.08%)
Nov 10, 2008 14.18 14.18 13.71 13.78 210,362 -0.16(-1.14%)
Nov 07, 2008 13.67 14.01 13.29 13.94 260,591 +0.46(+3.38%)
Nov 06, 2008 13.42 13.85 12.84 13.48 725,701 +0.73(+5.74%)
Nov 05, 2008 13.77 13.97 12.67 12.75 239,456 -1.16(-8.33%)
Nov 04, 2008 14.15 14.22 13.76 13.91 276,539 +0.03(+0.21%)
Nov 03, 2008 14.14 14.22 13.82 13.88 282,561 -0.18(-1.27%)
Oct 31, 2008 13.46 14.20 13.35 14.06 311,354 +0.51(+3.80%)
Oct 30, 2008 13.55 13.66 13.16 13.54 192,891 +0.34(+2.55%)
Oct 29, 2008 13.24 13.55 12.60 13.20 124,569 +0.09(+0.68%)
Oct 28, 2008 13.35 13.37 12.46 13.12 238,742 +0.22(+1.69%)
Oct 27, 2008 13.52 13.58 12.81 12.90 203,819 -0.62(-4.61%)
Oct 24, 2008 13.95 14.17 13.47 13.52 311,659 -0.73(-5.14%)
Oct 23, 2008 15.03 15.53 14.03 14.25 259,529 -0.78(-5.20%)
Oct 22, 2008 15.35 15.77 14.70 15.04 235,008 -0.49(-3.19%)
Oct 21, 2008 15.56 15.90 15.36 15.53 303,973 -0.08(-0.51%)
Oct 20, 2008 15.69 16.07 15.36 15.61 176,522 +0.20(+1.28%)
Oct 17, 2008 15.42 16.07 15.08 15.41 419,712 -0.48(-2.99%)
Oct 16, 2008 14.90 15.92 14.81 15.89 305,601 +0.90(+6.01%)
Oct 15, 2008 16.32 16.59 14.94 14.99 157,088 -1.41(-8.57%)
Oct 14, 2008 16.83 17.07 15.89 16.39 191,784 -0.21(-1.25%)
Oct 13, 2008 15.83 16.70 15.60 16.60 345,317 +1.47(+9.68%)
Oct 10, 2008 14.18 15.35 13.78 15.13 426,755 +0.55(+3.80%)
Oct 09, 2008 15.32 15.71 14.55 14.58 424,308 -0.64(-4.23%)
Oct 08, 2008 15.64 16.05 14.92 15.22 370,999 -0.62(-3.93%)
Oct 07, 2008 16.81 16.88 15.85 15.85 432,998 -0.97(-5.77%)
Oct 06, 2008 17.90 18.01 16.39 16.82 438,890 -1.36(-7.46%)
Oct 03, 2008 19.02 19.30 18.13 18.17 526,932 -0.72(-3.82%)
Oct 02, 2008 19.21 19.39 18.78 18.90 517,642 -0.45(-2.30%)
Oct 01, 2008 19.03 19.46 18.59 19.34 234,422 +0.03(+0.15%)
Sep 30, 2008 18.83 19.38 18.56 19.31 181,555 +0.70(+3.78%)
Sep 29, 2008 19.30 19.40 17.92 18.61 275,250 -0.94(-4.81%)
Sep 26, 2008 19.33 19.91 19.05 19.55 278,657 -0.27(-1.35%)
Sep 25, 2008 19.81 20.23 19.76 19.82 246,589 +0.04(+0.20%)
Sep 24, 2008 20.07 20.79 19.60 19.78 203,633 -0.24(-1.19%)
Sep 23, 2008 20.79 20.79 19.59 20.01 289,342 -0.67(-3.25%)
Sep 22, 2008 21.04 21.28 20.53 20.69 258,492 -0.59(-2.79%)
Sep 19, 2008 21.26 22.17 20.98 21.28 720,758 +1.14(+5.65%)
Sep 18, 2008 18.89 20.29 18.89 20.14 349,336 +1.34(+7.11%)
Sep 17, 2008 19.15 19.26 18.64 18.81 196,958 -0.38(-1.96%)
Sep 16, 2008 19.17 19.30 18.40 19.18 285,117 +0.23(+1.20%)
Sep 15, 2008 19.39 19.39 17.82 18.96 301,939 -0.69(-3.53%)
Sep 12, 2008 19.53 20.60 19.53 19.65 263,207 +0.05(+0.25%)
Sep 11, 2008 19.58 19.74 19.30 19.60 245,553 -0.11(-0.55%)
Sep 10, 2008 19.80 20.00 19.60 19.71 222,577 -0.03(-0.15%)
Sep 09, 2008 20.15 20.39 19.67 19.74 205,593 -0.50(-2.45%)
Sep 08, 2008 20.76 20.99 20.07 20.23 166,611 +0.27(+1.34%)
Sep 05, 2008 19.96 20.31 19.94 19.97 204,441 -0.11(-0.54%)
Sep 04, 2008 20.20 20.44 19.94 20.07 309,559 -0.42(-2.03%)
Sep 03, 2008 20.71 20.79 20.33 20.49 509,759 -0.17(-0.81%)
Sep 02, 2008 21.00 21.01 19.90 20.66 924,348 +0.49(+2.45%)
Aug 29, 2008 20.39 20.39 19.62 20.16 223,279 -0.12(-0.59%)
Aug 28, 2008 19.95 20.29 19.55 20.28 517,701 +0.50(+2.55%)
Aug 27, 2008 19.87 20.13 19.65 19.78 324,635 +0.17(+0.86%)
Aug 26, 2008 19.53 20.28 19.32 19.61 283,767 +0.13(+0.66%)
Aug 25, 2008 20.00 20.09 19.31 19.48 497,679 -0.50(-2.53%)
Aug 22, 2008 19.85 20.09 19.51 19.99 302,662 +0.25(+1.25%)
Aug 21, 2008 20.20 20.33 19.63 19.74 398,536 -0.45(-2.21%)
Aug 20, 2008 20.88 21.34 20.18 20.18 269,204 -0.58(-2.81%)
Aug 19, 2008 21.04 21.39 20.54 20.77 208,810 -0.51(-2.42%)
Aug 18, 2008 21.39 21.57 21.06 21.28 254,824 -0.29(-1.33%)
Aug 15, 2008 21.69 21.73 21.09 21.57 362,608 +0.06(+0.28%)
Aug 14, 2008 21.30 21.53 21.09 21.51 174,468 +0.18(+0.84%)
Aug 13, 2008 21.01 21.36 20.98 21.33 208,750 +0.35(+1.65%)
Aug 12, 2008 20.86 21.03 20.59 20.98 198,219 +0.19(+0.90%)
Aug 11, 2008 20.87 21.02 20.66 20.80 452,710 +0.01(+0.05%)
Aug 08, 2008 20.71 20.79 20.46 20.79 338,696 +0.13(+0.62%)
Aug 07, 2008 20.17 20.73 19.87 20.66 477,451 +0.41(+2.00%)
Aug 06, 2008 19.48 20.69 19.20 20.25 366,567 +0.59(+3.02%)
Aug 05, 2008 19.10 19.80 18.57 19.66 486,382 +1.44(+7.88%)
Aug 04, 2008 17.92 18.49 17.07 18.22 187,315 +0.49(+2.79%)
Aug 01, 2008 17.62 17.80 17.07 17.73 217,409 +0.15(+0.84%)
Jul 31, 2008 17.45 17.59 17.34 17.58 210,203 -0.04(-0.22%)
Jul 30, 2008 17.59 17.70 17.44 17.62 130,264 +0.21(+1.19%)
Jul 29, 2008 17.41 17.76 17.32 17.41 234,635 -0.09(-0.51%)
Jul 28, 2008 17.82 18.03 17.34 17.50 190,429 -0.32(-1.78%)
Jul 25, 2008 18.21 18.43 17.74 17.82 232,074 -0.25(-1.37%)
Jul 24, 2008 18.16 18.73 17.94 18.06 116,855 -0.02(-0.11%)
Jul 23, 2008 18.47 18.73 18.05 18.08 287,002 -0.48(-2.61%)
Jul 22, 2008 18.21 18.60 18.21 18.57 183,727 +0.21(+1.13%)
Jul 21, 2008 18.33 18.55 18.20 18.36 106,163 +0.06(+0.32%)
Jul 18, 2008 18.49 18.55 18.12 18.30 133,741 -0.20(-1.07%)
Jul 17, 2008 18.29 18.55 18.07 18.50 87,003 +0.29(+1.58%)
Jul 16, 2008 17.64 18.29 17.44 18.21 93,324 +0.61(+3.49%)
Jul 15, 2008 17.77 18.04 17.43 17.60 238,847 -0.19(-1.06%)
Jul 14, 2008 18.02 18.22 17.76 17.79 112,007 -0.02(-0.11%)
Jul 11, 2008 17.59 18.03 17.47 17.81 154,195 -0.06(-0.33%)
Jul 10, 2008 17.97 18.40 17.50 17.87 266,756 -0.15(-0.82%)
Jul 09, 2008 18.13 18.35 17.83 18.02 220,649 -0.08(-0.44%)
Jul 08, 2008 17.51 18.11 17.13 18.09 214,152 +0.56(+3.22%)
Jul 07, 2008 18.12 18.43 17.32 17.53 446,831 -0.57(-3.17%)
Jul 04, 2008 18.35 18.49 17.82 18.10 127,648 +0.00(+0.00%)
Jul 03, 2008 18.35 18.49 17.82 18.10 127,648 -0.27(-1.45%)
Jul 02, 2008 18.59 19.20 18.26 18.37 301,038 -0.24(-1.28%)
Jul 01, 2008 18.70 18.70 17.90 18.61 260,123 -0.01(-0.05%)
Jun 30, 2008 18.59 18.92 18.31 18.62 364,081 -0.03(-0.16%)
Jun 27, 2008 19.01 19.06 18.58 18.65 1,354,675 -0.34(-1.77%)
Jun 26, 2008 19.39 19.50 18.99 18.99 311,374 -0.56(-2.89%)
Jun 25, 2008 19.35 19.59 19.13 19.55 141,785 +0.23(+1.18%)
Jun 24, 2008 19.14 19.54 18.92 19.32 159,947 -0.01(-0.05%)
Jun 23, 2008 19.62 19.65 19.20 19.33 116,232 -0.13(-0.66%)
Jun 20, 2008 19.33 19.49 19.08 19.46 166,158 +0.05(+0.26%)
Jun 19, 2008 19.75 19.75 19.30 19.41 222,610 -0.33(-1.65%)
Jun 18, 2008 19.51 19.75 19.21 19.74 191,170 +0.27(+1.37%)
Jun 17, 2008 19.26 19.51 19.05 19.47 179,931 +0.47(+2.45%)
Jun 16, 2008 19.01 19.04 18.76 19.01 145,551 -0.04(-0.21%)
Jun 13, 2008 18.69 19.04 18.52 19.04 138,964 +0.58(+3.16%)
Jun 12, 2008 18.60 18.66 18.32 18.46 123,653 +0.00(+0.00%)
Jun 11, 2008 18.21 18.58 17.97 18.46 151,787 +0.24(+1.30%)
Jun 10, 2008 18.08 18.50 18.02 18.22 185,279 -0.42(-2.23%)
Jun 09, 2008 19.09 19.09 18.40 18.64 168,604 -0.43(-2.23%)
Jun 06, 2008 19.75 19.80 19.00 19.06 143,438 -0.79(-3.99%)
Jun 05, 2008 19.70 19.89 19.40 19.86 136,896 +0.43(+2.19%)
Jun 04, 2008 19.42 19.65 19.26 19.43 180,764 -0.11(-0.56%)
Jun 03, 2008 19.80 19.80 19.30 19.54 89,325 -0.26(-1.30%)
Jun 02, 2008 19.97 19.97 19.45 19.80 166,971 -0.09(-0.45%)
May 30, 2008 19.59 19.95 19.59 19.89 191,933 +0.29(+1.46%)
May 29, 2008 19.47 19.80 19.26 19.60 169,442 +0.11(+0.56%)
May 28, 2008 19.30 19.55 19.06 19.49 184,349 +0.31(+1.60%)
May 27, 2008 19.10 19.41 18.91 19.18 190,694 +0.10(+0.52%)
May 26, 2008 19.77 19.77 18.85 19.08 337,910 +0.00(+0.00%)
May 23, 2008 19.77 19.77 18.85 19.08 337,910 -0.60(-3.07%)
May 22, 2008 19.68 19.89 19.30 19.69 214,999 +0.15(+0.76%)
May 21, 2008 19.85 19.85 19.53 19.54 119,430 -0.17(-0.85%)
May 20, 2008 19.92 19.92 19.49 19.71 153,916 -0.23(-1.14%)
May 19, 2008 19.89 20.10 19.61 19.94 437,655 +0.14(+0.70%)
May 16, 2008 19.16 19.80 18.96 19.80 295,355 +0.67(+3.52%)
May 15, 2008 19.05 19.13 18.97 19.12 326,807 +0.13(+0.68%)
May 14, 2008 18.72 19.03 18.72 19.00 418,310 +0.12(+0.63%)
May 13, 2008 19.30 19.30 18.65 18.88 301,902 -0.46(-2.36%)
May 12, 2008 19.55 19.64 19.14 19.33 194,907 -0.16(-0.81%)
May 09, 2008 19.62 19.80 19.32 19.49 128,477 -0.31(-1.55%)
May 08, 2008 19.57 19.82 19.57 19.80 321,198 +0.02(+0.10%)
May 07, 2008 19.53 20.06 19.41 19.78 474,238 +0.15(+0.76%)
May 06, 2008 17.32 19.75 17.21 19.63 1,454,462 +2.95(+17.69%)
May 05, 2008 16.60 16.78 16.23 16.68 271,971 +0.21(+1.26%)
May 02, 2008 16.85 16.90 16.40 16.47 140,454 -0.17(-1.01%)
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.