Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 68.95 69.72 68.40 68.76 394,933 -0.20(-0.29%)
Apr 28, 2011 67.31 70.24 66.72 68.95 325,995 +1.28(+1.89%)
Apr 27, 2011 66.18 69.01 64.76 67.68 601,948 +1.50(+2.27%)
Apr 26, 2011 65.83 66.18 63.84 66.17 526,366 +0.51(+0.78%)
Apr 25, 2011 66.23 66.49 64.28 65.66 273,674 -0.78(-1.18%)
Apr 21, 2011 65.83 66.44 64.84 66.44 293,655 +0.70(+1.07%)
Apr 20, 2011 64.34 65.77 63.87 65.74 587,200 +3.15(+5.03%)
Apr 19, 2011 60.19 63.35 59.44 62.59 1,339,020 +3.94(+6.72%)
Apr 18, 2011 55.70 60.03 54.22 58.65 850,367 +2.46(+4.39%)
Apr 15, 2011 54.73 56.28 54.07 56.18 202,832 +1.68(+3.09%)
Apr 14, 2011 53.78 55.64 53.06 54.50 246,874 -0.04(-0.07%)
Apr 13, 2011 54.11 55.54 53.75 54.54 368,371 +1.11(+2.07%)
Apr 12, 2011 55.90 55.96 52.54 53.43 425,522 -3.09(-5.46%)
Apr 11, 2011 57.81 58.89 56.07 56.52 344,082 -1.13(-1.96%)
Apr 08, 2011 54.91 59.39 53.58 57.65 779,841 +3.35(+6.16%)
Apr 07, 2011 54.97 55.63 54.19 54.30 172,091 -0.70(-1.28%)
Apr 06, 2011 56.55 57.26 54.80 55.01 188,795 -1.05(-1.87%)
Apr 05, 2011 54.71 57.35 54.49 56.06 251,883 +1.52(+2.80%)
Apr 04, 2011 54.40 54.94 53.67 54.53 264,251 +0.03(+0.05%)
Apr 01, 2011 58.00 58.06 53.86 54.50 323,606 -2.59(-4.54%)
Mar 31, 2011 56.77 57.51 56.42 57.09 172,179 +0.51(+0.91%)
Mar 30, 2011 57.00 57.09 54.98 56.58 347,384 +1.05(+1.89%)
Mar 29, 2011 58.82 59.01 55.19 55.53 629,408 -3.23(-5.49%)
Mar 28, 2011 59.13 60.26 58.70 58.76 260,089 +0.05(+0.08%)
Mar 25, 2011 59.95 60.42 58.40 58.71 308,482 -0.81(-1.36%)
Mar 24, 2011 57.67 61.00 57.49 59.52 613,621 +2.34(+4.09%)
Mar 23, 2011 52.05 57.98 51.88 57.18 603,960 +5.24(+10.08%)
Mar 22, 2011 52.96 52.96 51.27 51.95 133,810 -1.01(-1.91%)
Mar 21, 2011 53.10 53.18 51.15 52.96 170,752 +2.19(+4.31%)
Mar 18, 2011 51.77 52.72 50.09 50.77 295,844 -0.49(-0.97%)
Mar 17, 2011 53.97 54.02 51.20 51.26 235,765 -1.40(-2.65%)
Mar 16, 2011 52.13 55.48 52.13 52.66 402,115 +0.58(+1.12%)
Mar 15, 2011 49.49 52.82 48.70 52.08 282,800 -0.01(-0.02%)
Mar 14, 2011 52.14 53.03 51.00 52.09 175,357 -0.81(-1.53%)
Mar 11, 2011 51.62 53.44 51.01 52.90 230,591 +0.71(+1.37%)
Mar 10, 2011 51.42 52.79 49.10 52.19 523,543 -0.25(-0.47%)
Mar 09, 2011 53.51 54.16 51.31 52.43 545,204 -3.52(-6.30%)
Mar 08, 2011 55.89 56.51 54.19 55.96 323,954 +0.25(+0.44%)
Mar 07, 2011 58.96 59.89 54.53 55.71 658,557 -1.57(-2.75%)
Mar 04, 2011 54.63 57.34 54.05 57.28 283,248 +2.35(+4.27%)
Mar 03, 2011 54.44 55.43 54.16 54.94 252,019 +1.21(+2.25%)
Mar 02, 2011 53.16 54.01 51.63 53.73 404,819 +0.51(+0.97%)
Mar 01, 2011 55.61 56.06 52.99 53.21 464,837 -3.13(-5.55%)
Feb 28, 2011 54.93 56.85 53.72 56.34 574,318 -0.34(-0.59%)
Feb 25, 2011 53.96 57.86 53.71 56.68 779,983 +5.35(+10.41%)
Feb 24, 2011 49.43 51.51 48.62 51.33 390,079 +1.92(+3.89%)
Feb 23, 2011 48.92 49.66 47.02 49.41 545,153 +0.12(+0.24%)
Feb 22, 2011 50.98 51.38 49.06 49.29 356,988 -2.55(-4.91%)
Feb 18, 2011 53.40 53.46 50.80 51.84 268,927 -1.31(-2.47%)
Feb 17, 2011 51.79 53.58 51.78 53.16 264,616 +0.91(+1.74%)
Feb 16, 2011 52.79 54.88 51.86 52.24 415,905 -0.88(-1.66%)
Feb 15, 2011 53.14 54.90 51.27 53.13 1,212,958 -0.13(-0.24%)
Feb 14, 2011 46.08 53.54 45.58 53.25 1,372,972 +7.18(+15.57%)
Feb 11, 2011 47.07 47.12 45.06 46.08 1,133,133 -1.06(-2.25%)
Feb 10, 2011 40.58 47.27 39.89 47.14 2,390,321 +12.74(+37.04%)
Feb 09, 2011 34.71 34.82 34.03 34.40 88,179 -0.39(-1.11%)
Feb 08, 2011 34.80 34.88 34.29 34.78 88,325 -0.10(-0.28%)
Feb 07, 2011 34.42 35.20 33.97 34.88 172,643 -0.45(-1.26%)
Feb 04, 2011 35.24 35.72 34.94 35.33 157,355 +0.02(+0.06%)
Feb 03, 2011 35.77 35.80 34.65 35.31 286,556 -0.43(-1.19%)
Feb 02, 2011 35.14 36.52 35.14 35.73 149,852 -0.03(-0.08%)
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.