Ipg Photonics Corp (NQ: IPGP )

68.92 +0.11 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.13 17.18 16.51 16.73 160,669 -0.30(-1.76%)
Apr 29, 2008 16.90 17.05 16.75 17.03 64,411 +0.10(+0.59%)
Apr 28, 2008 16.75 17.00 16.66 16.93 99,029 +0.31(+1.87%)
Apr 25, 2008 16.45 16.70 16.11 16.62 112,193 +0.27(+1.65%)
Apr 24, 2008 16.08 16.50 15.86 16.35 83,800 +0.34(+2.12%)
Apr 23, 2008 15.93 16.12 15.80 16.01 105,075 -0.09(-0.56%)
Apr 22, 2008 16.29 16.32 15.82 16.10 68,678 -0.10(-0.62%)
Apr 21, 2008 15.80 16.25 15.80 16.20 233,415 +0.40(+2.53%)
Apr 18, 2008 15.90 15.93 15.62 15.80 136,297 +0.32(+2.07%)
Apr 17, 2008 15.38 15.61 15.35 15.48 75,121 +0.23(+1.51%)
Apr 16, 2008 15.20 15.45 15.09 15.25 120,636 +0.29(+1.94%)
Apr 15, 2008 15.21 15.30 14.89 14.96 134,935 -0.12(-0.80%)
Apr 14, 2008 15.55 15.71 15.03 15.08 159,512 -0.40(-2.58%)
Apr 11, 2008 15.82 16.15 15.45 15.48 157,658 -0.29(-1.84%)
Apr 10, 2008 16.66 16.66 15.61 15.77 337,231 +0.23(+1.48%)
Apr 09, 2008 16.16 16.24 15.46 15.54 139,207 -0.68(-4.19%)
Apr 08, 2008 16.27 16.40 15.87 16.22 81,025 -0.12(-0.73%)
Apr 07, 2008 16.50 16.68 16.34 16.34 67,161 +0.02(+0.12%)
Apr 04, 2008 16.50 16.64 16.23 16.32 177,679 -0.18(-1.09%)
Apr 03, 2008 16.24 16.50 16.02 16.50 139,342 +0.18(+1.10%)
Apr 02, 2008 16.04 16.50 15.96 16.32 111,737 +0.35(+2.19%)
Apr 01, 2008 15.63 16.00 15.63 15.97 146,115 +0.28(+1.78%)
Mar 31, 2008 15.41 15.83 15.41 15.69 79,503 +0.32(+2.08%)
Mar 28, 2008 15.68 15.94 15.37 15.37 94,994 -0.18(-1.16%)
Mar 27, 2008 16.01 16.29 15.55 15.55 153,035 -0.20(-1.27%)
Mar 26, 2008 16.12 16.19 15.70 15.75 138,648 -0.26(-1.62%)
Mar 25, 2008 15.86 16.15 15.75 16.01 200,094 +0.41(+2.63%)
Mar 24, 2008 14.30 15.68 14.30 15.60 271,853 +1.30(+9.09%)
Mar 21, 2008 14.10 14.40 14.01 14.30 220,656 +0.00(+0.00%)
Mar 20, 2008 14.10 14.40 14.01 14.30 220,656 +0.28(+2.00%)
Mar 19, 2008 14.56 14.70 14.00 14.02 120,890 -0.42(-2.91%)
Mar 18, 2008 14.45 14.61 13.97 14.44 286,678 +0.23(+1.62%)
Mar 17, 2008 14.99 15.02 13.80 14.21 280,187 -0.74(-4.95%)
Mar 14, 2008 15.44 15.54 14.90 14.95 166,418 -0.39(-2.54%)
Mar 13, 2008 15.53 15.55 15.23 15.34 292,960 -0.27(-1.73%)
Mar 12, 2008 15.70 15.90 15.43 15.61 149,829 -0.14(-0.89%)
Mar 11, 2008 15.52 15.89 15.14 15.75 191,304 +0.47(+3.08%)
Mar 10, 2008 16.85 16.85 15.12 15.28 243,691 -1.42(-8.50%)
Mar 07, 2008 16.48 16.86 16.40 16.70 178,056 +0.20(+1.21%)
Mar 06, 2008 16.64 16.96 16.48 16.50 128,522 -0.14(-0.84%)
Mar 05, 2008 16.94 16.96 16.35 16.64 181,750 -0.19(-1.13%)
Mar 04, 2008 16.57 17.01 16.44 16.83 210,860 +0.23(+1.39%)
Mar 03, 2008 17.12 17.14 16.50 16.60 255,973 -0.47(-2.75%)
Feb 29, 2008 17.03 17.40 17.00 17.07 350,261 -0.14(-0.81%)
Feb 28, 2008 17.67 17.67 17.00 17.21 202,063 -0.75(-4.18%)
Feb 27, 2008 18.40 18.40 17.85 17.96 96,937 -0.30(-1.64%)
Feb 26, 2008 18.35 18.40 18.02 18.26 120,304 +0.27(+1.50%)
Feb 25, 2008 17.72 18.17 17.66 17.99 96,999 +0.51(+2.92%)
Feb 22, 2008 17.41 17.64 17.12 17.48 83,114 +0.13(+0.75%)
Feb 21, 2008 18.07 18.19 17.27 17.35 110,686 -0.50(-2.80%)
Feb 20, 2008 18.03 18.24 17.68 17.85 111,690 -0.25(-1.38%)
Feb 19, 2008 18.27 18.36 18.01 18.10 76,414 +0.30(+1.69%)
Feb 18, 2008 18.22 18.31 17.77 17.80 129,299 +0.00(+0.00%)
Feb 15, 2008 18.22 18.31 17.77 17.80 129,299 -0.43(-2.36%)
Feb 14, 2008 18.50 18.50 18.12 18.23 118,010 -0.24(-1.30%)
Feb 13, 2008 18.32 18.50 18.04 18.47 127,302 +0.47(+2.61%)
Feb 12, 2008 17.72 18.50 17.52 18.00 364,607 +1.14(+6.76%)
Feb 11, 2008 17.11 17.16 16.57 16.86 83,686 -0.21(-1.23%)
Feb 08, 2008 17.63 17.78 16.92 17.07 89,025 -0.57(-3.23%)
Feb 07, 2008 17.03 17.64 17.03 17.64 105,669 +0.62(+3.64%)
Feb 06, 2008 17.37 17.56 17.00 17.02 87,720 -0.28(-1.62%)
Feb 05, 2008 17.74 17.85 17.30 17.30 124,403 -0.84(-4.63%)
Feb 04, 2008 18.33 18.48 18.05 18.14 107,213 +0.05(+0.28%)
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.