Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	97.87	98.44	94.75	95.90	517,470	-2.52(-2.56%)
Feb 26, 2015	97.86	99.22	97.49	98.42	335,116	+0.77(+0.79%)
Feb 25, 2015	96.88	97.75	96.07	97.65	481,669	+1.02(+1.05%)
Feb 24, 2015	96.83	97.15	95.35	96.64	687,134	+0.03(+0.03%)
Feb 23, 2015	94.08	98.32	93.62	96.61	1,064,113	+3.33(+3.57%)
Feb 20, 2015	90.00	93.73	85.53	93.28	737,373	+4.98(+5.64%)
Feb 19, 2015	87.34	88.48	86.56	88.30	399,537	+0.19(+0.22%)
Feb 18, 2015	89.25	89.34	86.77	88.11	344,130	-1.26(-1.41%)
Feb 17, 2015	87.26	89.47	86.87	89.37	410,069	+2.11(+2.42%)
Feb 13, 2015	86.64	87.26	87.26	87.26	262,300	+0.07(+0.07%)
Feb 12, 2015	87.48	88.43	86.74	87.19	334,512	+0.04(+0.05%)
Feb 11, 2015	87.13	87.56	85.43	87.15	369,964	+0.45(+0.52%)
Feb 10, 2015	84.60	87.64	84.55	86.70	458,250	+1.46(+1.71%)
Feb 09, 2015	84.81	87.30	83.80	85.24	1,154,840	+3.34(+4.08%)
Feb 06, 2015	78.93	81.92	78.22	81.90	902,886	+2.81(+3.55%)
Feb 05, 2015	78.69	79.80	78.07	79.09	497,300	+0.12(+0.16%)
Feb 04, 2015	76.87	79.75	76.87	78.97	512,011	+1.48(+1.91%)
Feb 03, 2015	76.10	77.77	75.32	77.49	367,800	+1.54(+2.03%)
Feb 02, 2015	74.49	76.20	73.71	75.95	335,650	+1.31(+1.76%)
Jan 30, 2015	74.25	74.80	73.72	74.64	313,870	-0.02(-0.03%)
Jan 29, 2015	73.73	74.82	73.19	74.66	307,644	+0.84(+1.14%)
Jan 28, 2015	74.13	75.64	73.52	73.82	396,105	+0.35(+0.48%)
Jan 27, 2015	75.00	75.00	72.98	73.47	374,190	-2.39(-3.15%)
Jan 26, 2015	75.00	75.89	75.00	75.86	297,543	+0.86(+1.15%)
Jan 23, 2015	74.30	75.58	74.14	75.00	213,033	+0.73(+0.99%)
Jan 22, 2015	74.22	74.47	72.97	74.27	526,294	+0.22(+0.30%)
Jan 21, 2015	73.59	74.43	73.00	74.04	274,627	+0.42(+0.57%)
Jan 20, 2015	73.27	73.83	71.76	73.62	311,344	+0.65(+0.89%)
Jan 16, 2015	71.32	73.11	70.94	72.97	251,216	+1.48(+2.07%)
Jan 15, 2015	71.45	72.06	70.82	71.49	408,687	+0.47(+0.66%)
Jan 14, 2015	70.26	71.71	69.86	71.02	345,678	-0.16(-0.22%)
Jan 13, 2015	72.09	73.29	70.12	71.18	234,044	+0.12(+0.17%)
Jan 12, 2015	71.99	72.18	70.07	71.06	409,726	-1.18(-1.63%)
Jan 09, 2015	73.69	73.91	72.05	72.24	205,740	-1.32(-1.79%)
Jan 08, 2015	73.66	74.48	73.20	73.56	350,220	+0.36(+0.49%)
Jan 07, 2015	73.66	74.31	72.82	73.20	338,746	-0.07(-0.10%)
Jan 06, 2015	73.46	74.21	71.86	73.27	700,883	-0.23(-0.31%)
Jan 05, 2015	73.72	74.38	72.50	73.50	338,545	-0.48(-0.65%)
Jan 02, 2015	75.51	75.85	72.86	73.98	225,879	-0.94(-1.25%)
Dec 31, 2014	75.86	74.92	74.92	74.92	290,700	-0.94(-1.24%)
Dec 30, 2014	76.01	76.52	75.75	75.86	233,328	-0.31(-0.41%)
Dec 29, 2014	75.00	76.54	74.83	76.17	199,819	+0.86(+1.14%)
Dec 26, 2014	75.60	75.76	74.98	75.31	135,581	+0.17(+0.23%)
Dec 24, 2014	75.06	75.14	75.14	75.14	127,500	+0.30(+0.40%)
Dec 23, 2014	77.00	77.64	74.76	74.84	289,097	-1.81(-2.36%)
Dec 22, 2014	75.04	76.79	74.46	76.65	316,021	+1.55(+2.06%)
Dec 19, 2014	73.45	76.07	73.03	75.10	637,858	+1.63(+2.22%)
Dec 18, 2014	72.68	73.62	71.60	73.47	467,388	+2.22(+3.12%)
Dec 17, 2014	71.10	71.65	68.39	71.25	787,540	+0.15(+0.21%)
Dec 16, 2014	73.37	73.93	71.06	71.10	820,090	-1.90(-2.60%)
Dec 15, 2014	75.33	76.00	72.12	73.00	528,327	-2.13(-2.84%)
Dec 12, 2014	73.28	75.91	73.13	75.13	403,220	+1.11(+1.50%)
Dec 11, 2014	74.08	75.64	73.31	74.02	210,596	+0.41(+0.56%)
Dec 10, 2014	75.81	76.00	73.45	73.61	494,811	-2.73(-3.58%)
Dec 09, 2014	75.20	76.48	74.00	76.34	973,673	+0.18(+0.24%)
Dec 08, 2014	76.08	77.19	74.73	76.16	5,999,007	-0.39(-0.51%)
Dec 05, 2014	76.93	77.99	76.43	76.55	888,051	-0.10(-0.13%)
Dec 04, 2014	75.68	76.94	75.08	76.65	730,813	+0.55(+0.72%)
Dec 03, 2014	74.88	76.70	74.56	76.10	1,515,885	+4.10(+5.69%)
Dec 02, 2014	71.30	72.48	70.75	72.00	201,917	+0.58(+0.81%)