Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	51.59	52.01	50.98	51.52	300,738	+0.19(+0.37%)
Mar 29, 2012	51.09	51.67	50.79	51.33	251,961	-0.14(-0.27%)
Mar 28, 2012	53.32	53.44	51.05	51.47	376,639	-1.92(-3.60%)
Mar 27, 2012	54.44	54.72	53.28	53.39	201,808	-0.95(-1.75%)
Mar 26, 2012	52.61	55.93	52.61	54.34	382,631	+2.12(+4.06%)
Mar 23, 2012	52.29	52.39	51.36	52.22	227,957	-0.05(-0.09%)
Mar 22, 2012	52.87	53.20	51.47	52.27	405,464	-0.96(-1.80%)
Mar 21, 2012	53.93	54.16	52.69	53.23	293,130	-0.47(-0.87%)
Mar 20, 2012	53.51	53.95	52.91	53.70	273,518	-0.14(-0.26%)
Mar 19, 2012	54.66	55.13	53.73	53.84	352,216	-1.07(-1.95%)
Mar 16, 2012	55.28	55.43	54.40	54.91	484,971	-0.38(-0.68%)
Mar 15, 2012	54.20	55.52	53.70	55.28	444,343	+1.28(+2.36%)
Mar 14, 2012	54.26	54.69	53.68	54.01	298,882	-0.44(-0.80%)
Mar 13, 2012	53.52	54.68	53.06	54.44	501,372	+1.13(+2.12%)
Mar 12, 2012	52.33	54.37	52.01	53.31	819,724	+1.13(+2.16%)
Mar 09, 2012	52.92	53.69	51.69	52.19	479,298	-0.76(-1.44%)
Mar 08, 2012	51.21	53.01	50.77	52.95	516,796	+1.90(+3.72%)
Mar 07, 2012	50.37	51.31	50.33	51.05	458,763	+0.71(+1.42%)
Mar 06, 2012	51.28	51.28	49.19	50.33	1,154,982	-1.82(-3.49%)
Mar 05, 2012	53.41	53.85	51.90	52.16	880,126	-1.53(-2.86%)
Mar 02, 2012	54.65	56.47	53.11	53.69	2,775,353	-0.55(-1.02%)
Mar 01, 2012	51.79	54.30	51.12	54.24	967,328	+2.15(+4.12%)
Feb 29, 2012	52.47	54.94	51.92	52.10	653,051	-0.41(-0.77%)
Feb 28, 2012	55.28	55.43	51.66	52.50	1,307,391	-4.10(-7.24%)
Feb 27, 2012	55.40	57.46	54.54	56.60	416,950	+0.67(+1.20%)
Feb 24, 2012	55.56	56.31	54.89	55.93	436,796	+0.44(+0.78%)
Feb 23, 2012	56.54	56.56	55.03	55.49	842,728	-0.81(-1.44%)
Feb 22, 2012	56.19	57.29	55.75	56.30	337,849	-0.11(-0.19%)
Feb 21, 2012	58.29	58.57	56.01	56.41	618,691	-1.73(-2.98%)
Feb 17, 2012	60.19	60.56	57.97	58.14	664,546	-1.67(-2.80%)
Feb 16, 2012	57.72	59.89	57.41	59.82	507,726	+2.40(+4.17%)
Feb 15, 2012	58.85	59.14	56.93	57.42	562,029	-0.63(-1.09%)
Feb 14, 2012	58.68	58.85	57.12	58.06	670,210	-0.80(-1.36%)
Feb 13, 2012	55.60	59.98	55.15	58.86	1,558,360	+3.98(+7.25%)
Feb 10, 2012	55.31	57.89	52.98	54.88	2,360,212	+1.82(+3.43%)
Feb 09, 2012	54.01	54.35	52.43	53.06	966,444	-1.06(-1.96%)
Feb 08, 2012	53.87	55.11	53.87	54.12	446,724	+0.42(+0.77%)
Feb 07, 2012	54.02	54.29	52.85	53.70	327,253	-0.51(-0.95%)
Feb 06, 2012	53.51	56.01	52.44	54.21	891,809	+0.51(+0.96%)
Feb 03, 2012	53.76	53.97	53.14	53.70	422,960	+0.72(+1.36%)
Feb 02, 2012	53.16	54.34	52.79	52.98	454,586	-0.34(-0.63%)
Feb 01, 2012	52.59	54.10	51.94	53.31	473,197	+1.06(+2.03%)
Jan 31, 2012	51.73	52.48	51.29	52.25	321,251	+1.23(+2.41%)
Jan 30, 2012	51.88	51.97	50.21	51.03	400,471	-1.40(-2.66%)
Jan 27, 2012	52.71	53.15	52.10	52.42	199,952	-0.29(-0.54%)
Jan 26, 2012	52.25	54.12	52.25	52.71	426,543	+1.03(+1.99%)
Jan 25, 2012	52.76	53.13	50.98	51.68	510,894	-1.37(-2.58%)
Jan 24, 2012	51.16	53.12	50.14	53.05	470,078	+1.58(+3.08%)
Jan 23, 2012	53.19	53.22	49.99	51.46	592,665	-1.13(-2.15%)
Jan 20, 2012	52.87	53.61	52.04	52.59	439,941	-0.46(-0.86%)
Jan 19, 2012	51.54	54.59	51.42	53.05	859,046	+1.57(+3.06%)
Jan 18, 2012	50.32	51.80	49.89	51.47	617,017	+1.29(+2.56%)
Jan 17, 2012	49.61	51.18	49.33	50.19	1,215,584	+1.12(+2.28%)
Jan 13, 2012	45.80	49.44	45.80	49.07	1,274,193	+2.16(+4.60%)
Jan 12, 2012	46.55	47.02	46.01	46.91	736,808	+0.56(+1.22%)
Jan 11, 2012	46.63	46.76	44.64	46.35	1,015,031	-0.60(-1.29%)
Jan 10, 2012	39.16	47.47	39.06	46.95	3,079,577	+7.93(+20.32%)
Jan 09, 2012	38.38	39.85	38.29	39.02	589,125	+0.65(+1.70%)
Jan 06, 2012	37.62	38.91	37.32	38.37	634,382	+0.78(+2.08%)
Jan 05, 2012	35.27	37.87	35.19	37.58	691,487	+2.02(+5.68%)