Skip to main content

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 (%)
May 24, 2011 67.14 68.72 66.71 66.75 307,843 -0.32(-0.47%)
May 23, 2011 68.21 68.75 66.03 67.06 402,762 -2.89(-4.13%)
May 20, 2011 67.54 70.57 66.82 69.95 534,048 +1.68(+2.46%)
May 19, 2011 66.60 69.29 66.41 68.27 498,485 +2.03(+3.06%)
May 18, 2011 64.32 66.54 63.73 66.24 510,532 +2.81(+4.43%)
May 17, 2011 62.88 63.95 61.66 63.43 372,887 +0.39(+0.61%)
May 16, 2011 64.46 65.12 62.78 63.04 450,289 -2.08(-3.19%)
May 13, 2011 66.62 66.80 64.08 65.12 486,784 -1.53(-2.30%)
May 12, 2011 66.26 67.37 64.69 66.66 425,992 +0.31(+0.46%)
May 11, 2011 69.13 69.13 65.70 66.35 346,004 -2.64(-3.83%)
May 10, 2011 68.10 69.75 67.42 68.99 398,863 +1.46(+2.17%)
May 09, 2011 67.50 68.29 65.43 67.53 330,522 +0.24(+0.35%)
May 06, 2011 66.44 68.72 65.70 67.29 481,465 +2.02(+3.09%)
May 05, 2011 63.89 67.68 63.35 65.27 434,006 -0.24(-0.36%)
May 04, 2011 69.29 69.29 60.43 65.51 1,116,904 -3.61(-5.23%)
May 03, 2011 72.19 73.43 65.04 69.12 1,511,626 +0.43(+0.62%)
May 02, 2011 68.36 69.64 66.55 68.70 647,790 -0.06(-0.09%)
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%)
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.