Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.250	8.530	8.200	8.430	377,720	+0.17(+2.06%)
Feb 26, 2009	8.500	8.800	8.250	8.260	271,369	-0.20(-2.36%)
Feb 25, 2009	8.900	8.930	8.100	8.460	502,919	-0.47(-5.26%)
Feb 24, 2009	8.550	9.050	8.550	8.930	330,084	+0.39(+4.57%)
Feb 23, 2009	9.110	9.550	8.500	8.540	257,985	-0.31(-3.50%)
Feb 20, 2009	9.060	9.100	8.762	8.850	170,649	-0.22(-2.43%)
Feb 19, 2009	9.160	9.230	9.070	9.070	127,289	+0.03(+0.33%)
Feb 18, 2009	9.260	9.460	9.000	9.040	232,236	-0.25(-2.69%)
Feb 17, 2009	9.580	9.750	9.280	9.290	159,270	-0.43(-4.42%)
Feb 13, 2009	9.800	9.820	9.650	9.720	230,763	-0.03(-0.31%)
Feb 12, 2009	9.550	9.770	9.500	9.750	170,402	+0.11(+1.14%)
Feb 11, 2009	9.630	9.740	9.500	9.640	146,013	+0.09(+0.94%)
Feb 10, 2009	9.600	9.850	9.460	9.550	235,523	-0.10(-1.04%)
Feb 09, 2009	9.920	9.944	9.610	9.650	270,967	-0.10(-1.03%)
Feb 06, 2009	9.420	9.950	9.410	9.750	380,531	+0.39(+4.17%)
Feb 05, 2009	9.120	9.570	9.074	9.360	101,426	+0.20(+2.18%)
Feb 04, 2009	9.230	9.440	9.110	9.160	104,534	-0.09(-0.97%)
Feb 03, 2009	9.200	9.310	9.020	9.250	309,381	+0.09(+0.98%)
Feb 02, 2009	9.600	9.600	9.105	9.160	263,278	-0.45(-4.68%)
Jan 30, 2009	9.850	9.850	9.510	9.610	138,104	-0.18(-1.84%)
Jan 29, 2009	10.09	10.12	9.742	9.790	178,621	-0.37(-3.64%)
Jan 28, 2009	9.910	10.24	9.910	10.16	168,498	+0.29(+2.94%)
Jan 27, 2009	9.790	10.05	9.780	9.870	96,642	+0.08(+0.82%)
Jan 26, 2009	9.700	9.970	9.680	9.790	107,741	+0.02(+0.20%)
Jan 23, 2009	9.530	9.870	9.360	9.770	194,525	+0.12(+1.24%)
Jan 22, 2009	9.650	9.770	9.530	9.650	194,646	-0.18(-1.83%)
Jan 21, 2009	9.520	9.850	9.520	9.830	174,406	+0.46(+4.91%)
Jan 20, 2009	9.780	9.917	9.370	9.370	246,793	-0.57(-5.73%)
Jan 16, 2009	9.590	9.960	9.410	9.940	328,437	+0.53(+5.63%)
Jan 15, 2009	9.010	9.440	8.745	9.410	421,002	+0.47(+5.26%)
Jan 14, 2009	9.650	9.650	8.770	8.940	1,139,168	-0.44(-4.69%)
Jan 13, 2009	10.50	10.50	9.380	9.380	831,230	-1.11(-10.58%)
Jan 12, 2009	11.44	11.50	10.47	10.49	382,358	-0.95(-8.30%)
Jan 09, 2009	11.78	11.96	11.42	11.44	236,687	-0.35(-2.97%)
Jan 08, 2009	12.05	12.12	11.74	11.79	245,783	-0.34(-2.80%)
Jan 07, 2009	12.78	12.80	12.05	12.13	372,542	-0.73(-5.68%)
Jan 06, 2009	13.25	13.48	12.80	12.86	332,888	-0.35(-2.65%)
Jan 05, 2009	13.47	13.56	13.10	13.21	188,448	-0.18(-1.34%)
Jan 02, 2009	13.31	13.48	13.00	13.39	123,139	+0.21(+1.59%)
Dec 31, 2008	12.73	13.24	12.73	13.18	294,040	+0.59(+4.69%)
Dec 30, 2008	12.23	12.60	12.22	12.59	144,885	+0.42(+3.45%)
Dec 29, 2008	12.23	12.34	12.09	12.17	194,572	-0.15(-1.22%)
Dec 26, 2008	12.17	12.43	12.11	12.32	65,711	+0.19(+1.57%)
Dec 24, 2008	11.95	12.22	11.95	12.13	251,608	+0.14(+1.17%)
Dec 23, 2008	12.25	12.30	11.98	11.99	217,104	-0.21(-1.72%)
Dec 22, 2008	12.56	12.66	12.10	12.20	296,855	-0.37(-2.94%)
Dec 19, 2008	12.83	12.83	12.45	12.57	288,211	-0.02(-0.16%)
Dec 18, 2008	12.48	12.87	12.48	12.59	314,443	+0.05(+0.40%)
Dec 17, 2008	11.99	12.63	11.91	12.54	493,136	+0.52(+4.33%)
Dec 16, 2008	11.78	12.06	11.61	12.02	278,070	+0.44(+3.80%)
Dec 15, 2008	11.71	11.79	11.40	11.58	140,768	+0.02(+0.17%)
Dec 12, 2008	11.20	11.57	11.09	11.56	244,432	+0.40(+3.58%)
Dec 11, 2008	11.09	11.58	11.09	11.16	233,112	-0.04(-0.36%)
Dec 10, 2008	11.18	11.51	11.03	11.20	149,993	+0.13(+1.17%)
Dec 09, 2008	11.46	11.50	11.05	11.07	170,949	-0.40(-3.49%)
Dec 08, 2008	11.53	11.72	11.36	11.47	213,733	+0.16(+1.41%)
Dec 05, 2008	11.33	11.70	11.06	11.31	239,865	-0.24(-2.08%)
Dec 04, 2008	11.70	12.02	11.31	11.55	215,406	-0.23(-1.95%)
Dec 03, 2008	11.52	11.94	11.50	11.78	375,287	-0.07(-0.59%)
Dec 02, 2008	12.48	13.09	11.53	11.85	261,922	-0.41(-3.34%)