Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.79	18.80	18.20	18.28	44,656	-0.29(-1.55%)
Aug 30, 2007	18.21	18.82	18.21	18.57	34,201	+0.11(+0.59%)
Aug 29, 2007	18.18	18.56	17.95	18.46	34,704	+0.39(+2.14%)
Aug 28, 2007	18.58	18.61	18.05	18.07	49,096	-0.85(-4.50%)
Aug 27, 2007	18.72	19.20	18.64	18.93	131,515	+0.19(+1.00%)
Aug 24, 2007	18.80	18.83	18.41	18.74	82,134	-0.10(-0.53%)
Aug 23, 2007	18.50	19.18	18.32	18.84	228,793	+0.39(+2.09%)
Aug 22, 2007	18.68	18.68	18.27	18.45	37,267	+0.00(+0.00%)
Aug 21, 2007	18.96	18.96	18.36	18.45	53,489	-0.41(-2.15%)
Aug 20, 2007	18.68	18.92	18.47	18.86	67,829	+0.21(+1.11%)
Aug 17, 2007	18.03	18.71	17.49	18.65	139,307	+1.15(+6.56%)
Aug 16, 2007	17.94	18.09	17.09	17.50	245,113	-0.41(-2.27%)
Aug 15, 2007	18.00	18.15	17.82	17.91	75,516	-0.20(-1.09%)
Aug 14, 2007	18.22	18.25	17.74	18.10	155,068	-0.10(-0.54%)
Aug 13, 2007	19.19	19.19	17.93	18.20	111,843	-0.68(-3.62%)
Aug 10, 2007	18.95	19.45	18.66	18.89	182,732	-0.36(-1.85%)
Aug 09, 2007	17.82	19.30	17.82	19.24	186,334	+1.14(+6.29%)
Aug 08, 2007	19.05	20.01	18.06	18.10	432,698	+0.26(+1.44%)
Aug 07, 2007	16.93	18.81	16.36	17.85	476,406	-1.29(-6.73%)
Aug 06, 2007	18.81	19.56	18.16	19.13	198,073	+0.23(+1.20%)
Aug 03, 2007	18.92	19.50	18.76	18.91	134,651	-0.81(-4.12%)
Aug 02, 2007	18.93	19.88	18.66	19.72	234,196	+0.82(+4.35%)
Aug 01, 2007	18.87	19.07	18.07	18.90	159,063	-0.08(-0.42%)
Jul 31, 2007	19.24	19.28	18.93	18.98	74,981	-0.09(-0.47%)
Jul 30, 2007	18.94	19.25	18.81	19.06	70,998	+0.14(+0.73%)
Jul 27, 2007	19.21	19.26	18.75	18.93	96,852	-0.45(-2.30%)
Jul 26, 2007	19.01	19.40	18.82	19.37	115,198	+0.17(+0.88%)
Jul 25, 2007	19.27	19.41	19.07	19.20	96,441	-0.01(-0.05%)
Jul 24, 2007	19.65	19.70	19.19	19.21	110,306	-0.58(-2.95%)
Jul 23, 2007	19.84	20.00	19.61	19.80	83,452	+0.01(+0.05%)
Jul 20, 2007	19.80	20.20	19.75	19.79	200,432	-0.05(-0.25%)
Jul 19, 2007	20.00	20.08	19.79	19.84	132,623	+0.02(+0.10%)
Jul 18, 2007	19.97	20.19	19.79	19.82	261,005	-0.31(-1.53%)
Jul 17, 2007	19.80	20.20	19.78	20.12	147,346	+0.30(+1.50%)
Jul 16, 2007	19.79	20.04	19.67	19.83	187,988	+0.04(+0.20%)
Jul 13, 2007	19.79	19.87	19.49	19.79	208,357	-0.01(-0.05%)
Jul 12, 2007	19.30	19.90	19.09	19.80	261,789	+0.56(+2.93%)
Jul 11, 2007	19.11	19.28	18.96	19.23	153,685	+0.07(+0.36%)
Jul 10, 2007	19.07	19.30	18.76	19.16	67,242	+0.05(+0.26%)
Jul 09, 2007	19.11	19.34	19.03	19.11	206,518	-0.03(-0.16%)
Jul 06, 2007	18.65	19.22	18.56	19.14	106,046	+0.45(+2.38%)
Jul 05, 2007	18.92	18.94	18.56	18.70	46,098	-0.34(-1.77%)
Jul 03, 2007	19.17	19.27	18.73	19.03	42,592	-0.17(-0.88%)
Jul 02, 2007	19.84	19.87	19.01	19.20	249,384	-0.54(-2.76%)
Jun 29, 2007	19.95	20.09	19.68	19.75	92,957	-0.31(-1.53%)
Jun 28, 2007	20.14	20.14	19.87	20.05	145,892	-0.06(-0.30%)
Jun 27, 2007	20.04	20.34	19.90	20.11	255,108	-0.11(-0.54%)
Jun 26, 2007	20.71	20.71	19.88	20.22	156,689	-0.35(-1.68%)
Jun 25, 2007	21.03	21.35	20.40	20.57	191,974	-0.47(-2.21%)
Jun 22, 2007	21.06	21.17	20.64	21.03	496,579	-0.12(-0.56%)
Jun 21, 2007	21.07	21.15	20.80	21.15	82,026	+0.07(+0.33%)
Jun 20, 2007	20.98	21.23	20.92	21.08	150,021	+0.19(+0.90%)
Jun 19, 2007	20.93	21.01	20.66	20.90	89,811	-0.08(-0.38%)
Jun 18, 2007	21.01	21.01	20.79	20.98	130,018	+0.14(+0.67%)
Jun 15, 2007	20.81	20.98	20.40	20.84	280,646	+0.09(+0.43%)
Jun 14, 2007	20.34	20.76	20.08	20.75	82,739	+0.20(+0.96%)
Jun 13, 2007	20.08	20.74	20.08	20.55	52,936	+0.44(+2.17%)
Jun 12, 2007	19.90	20.79	19.76	20.11	204,777	-0.17(-0.83%)
Jun 11, 2007	21.02	21.21	20.05	20.28	283,016	-1.01(-4.74%)
Jun 08, 2007	21.95	22.08	21.12	21.29	141,557	-0.84(-3.80%)
Jun 07, 2007	22.49	22.77	21.98	22.13	388,094	-0.20(-0.89%)
Jun 06, 2007	22.63	22.63	21.43	22.33	102,112	-0.52(-2.30%)
Jun 05, 2007	22.95	23.70	22.08	22.86	133,538	-0.35(-1.49%)
Jun 04, 2007	22.67	23.23	22.42	23.20	129,887	+0.46(+2.00%)
Jun 01, 2007	22.53	23.20	22.18	22.75	291,655	+0.54(+2.45%)
May 31, 2007	20.67	22.20	20.04	22.20	372,941	+1.72(+8.41%)
May 30, 2007	19.81	20.58	19.79	20.48	196,387	+0.48(+2.37%)
May 29, 2007	20.17	20.98	19.74	20.00	190,486	-0.14(-0.69%)
May 25, 2007	21.22	21.66	20.06	20.14	188,104	-0.93(-4.41%)
May 24, 2007	21.57	21.63	20.86	21.07	123,801	-0.32(-1.48%)
May 23, 2007	20.91	21.56	20.91	21.39	183,694	+0.56(+2.71%)
May 22, 2007	20.54	20.98	20.54	20.83	122,993	+0.31(+1.50%)
May 21, 2007	20.21	20.64	19.66	20.52	58,355	+0.44(+2.17%)
May 18, 2007	19.80	20.10	19.38	20.08	56,257	+0.34(+1.70%)
May 17, 2007	20.14	20.23	19.62	19.75	71,166	-0.32(-1.58%)
May 16, 2007	20.19	20.46	19.73	20.06	82,915	+0.10(+0.50%)
May 15, 2007	19.86	20.27	19.83	19.97	129,244	+0.14(+0.70%)
May 14, 2007	19.89	19.89	19.53	19.83	85,152	+0.04(+0.20%)
May 11, 2007	18.97	19.79	18.96	19.79	82,169	+0.68(+3.58%)
May 10, 2007	19.81	19.81	19.04	19.10	139,720	-0.75(-3.79%)
May 09, 2007	19.21	20.36	19.17	19.86	122,360	+0.52(+2.71%)
May 08, 2007	20.28	20.28	18.81	19.33	267,938	+0.64(+3.44%)
May 07, 2007	19.65	19.65	18.61	18.69	422,919	-0.75(-3.87%)
May 04, 2007	18.34	19.55	18.26	19.44	193,303	+1.18(+6.45%)
May 03, 2007	17.91	18.27	17.62	18.26	114,626	+0.46(+2.56%)
May 02, 2007	17.72	17.92	17.51	17.81	75,863	+0.20(+1.12%)
May 01, 2007	18.02	18.24	17.49	17.61	89,189	-0.40(-2.20%)
Apr 30, 2007	17.99	18.10	17.83	18.01	118,647	+0.02(+0.11%)
Apr 27, 2007	18.21	18.31	17.90	17.99	130,182	+0.00(+0.00%)
Apr 26, 2007	19.25	19.26	17.72	17.99	369,114	-1.24(-6.44%)
Apr 25, 2007	19.69	19.70	19.06	19.22	66,195	-0.21(-1.07%)
Apr 24, 2007	19.39	19.66	19.05	19.43	79,191	+0.38(+1.97%)
Apr 23, 2007	19.68	19.89	18.97	19.05	196,988	-0.50(-2.53%)
Apr 20, 2007	20.24	20.24	19.40	19.55	138,610	-0.29(-1.45%)
Apr 19, 2007	20.92	21.17	19.73	19.84	162,738	-0.68(-3.33%)
Apr 18, 2007	21.25	21.49	20.49	20.52	49,534	-0.39(-1.85%)
Apr 17, 2007	20.44	20.94	20.44	20.91	119,780	+0.58(+2.87%)
Apr 16, 2007	19.80	20.47	19.52	20.32	52,821	+0.70(+3.58%)
Apr 13, 2007	19.32	19.71	19.11	19.62	65,250	+0.42(+2.17%)
Apr 12, 2007	19.10	19.30	19.00	19.20	91,261	+0.03(+0.15%)
Apr 11, 2007	18.97	19.18	18.96	19.17	93,279	+0.15(+0.78%)
Apr 10, 2007	18.82	19.17	18.82	19.02	78,610	+0.22(+1.16%)
Apr 09, 2007	18.56	19.02	18.24	18.81	125,018	+0.36(+1.93%)
Apr 05, 2007	18.57	18.77	18.37	18.45	62,051	-0.24(-1.27%)
Apr 04, 2007	18.96	18.96	18.47	18.69	65,429	-0.12(-0.63%)
Apr 03, 2007	18.88	19.00	18.55	18.81	212,635	+0.11(+0.58%)
Apr 02, 2007	19.01	19.36	18.38	18.70	195,709	-0.31(-1.61%)
Mar 30, 2007	19.11	21.28	18.98	19.01	968,507	-0.18(-0.93%)
Mar 29, 2007	19.48	19.93	19.15	19.18	48,675	-0.44(-2.22%)
Mar 28, 2007	20.14	20.14	19.50	19.62	59,981	-0.20(-1.00%)
Mar 27, 2007	19.85	20.19	19.75	19.82	81,442	+0.00(+0.00%)
Mar 26, 2007	19.80	20.19	19.80	19.82	101,847	+0.08(+0.40%)
Mar 23, 2007	19.29	20.22	19.14	19.74	117,370	+0.52(+2.73%)
Mar 22, 2007	19.00	19.38	18.76	19.21	161,999	+0.36(+1.89%)
Mar 21, 2007	18.91	19.01	18.67	18.86	218,240	+0.05(+0.26%)
Mar 20, 2007	18.33	18.88	18.07	18.81	188,782	+0.31(+1.66%)
Mar 19, 2007	17.85	18.66	17.85	18.50	233,757	+0.46(+2.52%)
Mar 16, 2007	17.82	18.14	17.60	18.05	307,226	+0.21(+1.17%)
Mar 15, 2007	18.75	19.02	17.74	17.84	487,125	-1.06(-5.61%)
Mar 14, 2007	19.60	19.80	18.70	18.90	268,004	-0.70(-3.59%)
Mar 13, 2007	19.67	19.90	19.45	19.60	120,809	-0.07(-0.35%)
Mar 12, 2007	19.70	19.90	19.30	19.67	80,952	-0.03(-0.15%)
Mar 09, 2007	19.78	20.09	19.17	19.70	222,358	-0.40(-1.97%)
Mar 08, 2007	19.44	20.14	19.44	20.09	316,146	-0.08(-0.39%)
Mar 07, 2007	20.98	21.18	19.40	20.17	643,922	-1.06(-4.99%)
Mar 06, 2007	22.23	22.37	19.31	21.23	1,123,190	-1.76(-7.66%)
Mar 05, 2007	23.00	23.75	22.59	22.99	154,290	-0.58(-2.48%)
Mar 02, 2007	22.17	24.00	21.89	23.58	160,787	+1.35(+6.06%)
Mar 01, 2007	22.82	23.01	21.79	22.23	195,455	-0.72(-3.15%)
Feb 28, 2007	22.64	23.24	22.64	22.95	143,002	+0.14(+0.61%)
Feb 27, 2007	23.01	23.32	22.66	22.82	326,447	-0.94(-3.96%)
Feb 26, 2007	24.50	24.50	22.39	23.76	278,074	-0.51(-2.12%)
Feb 23, 2007	24.75	24.75	24.20	24.27	71,873	-0.48(-1.92%)
Feb 22, 2007	24.77	25.02	24.59	24.75	73,936	-0.21(-0.83%)
Feb 21, 2007	24.87	25.59	24.75	24.95	63,091	-0.16(-0.63%)
Feb 20, 2007	24.81	25.42	24.33	25.11	139,150	+0.61(+2.51%)
Feb 16, 2007	23.98	24.75	23.86	24.50	29,607	+0.56(+2.36%)
Feb 15, 2007	24.76	24.99	23.89	23.93	168,348	-0.85(-3.43%)
Feb 14, 2007	24.75	25.24	24.75	24.79	35,846	-0.02(-0.08%)
Feb 13, 2007	25.18	25.56	24.75	24.81	107,915	-0.53(-2.11%)
Feb 12, 2007	26.02	26.02	25.08	25.34	111,473	-0.58(-2.25%)
Feb 09, 2007	25.87	26.42	25.65	25.92	73,298	-0.11(-0.42%)
Feb 08, 2007	26.19	26.19	25.75	26.03	40,181	+0.00(+0.00%)
Feb 07, 2007	25.89	26.28	25.62	26.03	61,695	+0.42(+1.62%)
Feb 06, 2007	25.83	25.84	25.49	25.62	48,298	-0.21(-0.81%)
Feb 05, 2007	26.13	26.23	25.16	25.83	81,472	-0.32(-1.21%)
Feb 02, 2007	25.59	26.71	25.52	26.14	37,358	+0.37(+1.42%)
Feb 01, 2007	26.73	26.73	25.23	25.78	62,757	-0.37(-1.40%)
Jan 31, 2007	27.05	27.09	26.05	26.14	156,322	-1.05(-3.86%)
Jan 30, 2007	27.47	27.72	26.77	27.19	104,943	+0.43(+1.59%)
Jan 29, 2007	26.28	26.92	26.23	26.77	96,470	+0.61(+2.35%)
Jan 26, 2007	25.32	26.23	24.75	26.15	89,690	+0.97(+3.85%)
Jan 25, 2007	25.64	25.64	24.91	25.18	31,847	-0.16(-0.63%)
Jan 24, 2007	25.74	25.74	24.65	25.34	136,275	+0.23(+0.91%)
Jan 23, 2007	25.80	25.84	25.09	25.11	89,455	-0.42(-1.63%)
Jan 22, 2007	25.74	26.11	24.92	25.53	184,658	+0.69(+2.79%)
Jan 19, 2007	24.70	25.11	24.70	24.84	82,100	-0.04(-0.16%)
Jan 18, 2007	25.69	25.69	24.56	24.88	64,534	-0.88(-3.42%)
Jan 17, 2007	24.89	25.89	24.33	25.76	119,935	+0.89(+3.58%)
Jan 16, 2007	26.00	26.13	23.33	24.87	606,466	-1.20(-4.60%)
Jan 12, 2007	26.56	26.56	26.06	26.06	130,395	-0.47(-1.75%)
Jan 11, 2007	27.22	27.22	26.27	26.53	190,636	-0.44(-1.62%)
Jan 10, 2007	25.24	27.68	25.17	26.96	259,943	+1.52(+5.99%)
Jan 09, 2007	24.24	25.49	23.94	25.44	120,332	+1.03(+4.22%)
Jan 08, 2007	24.63	24.75	23.85	24.41	83,140	-0.16(-0.64%)
Jan 05, 2007	23.67	24.98	23.58	24.57	194,160	+0.72(+3.03%)
Jan 04, 2007	23.61	23.97	23.61	23.85	255,907	+0.00(+0.00%)
Jan 03, 2007	23.59	24.04	23.46	23.85	195,379	+0.09(+0.37%)
Dec 29, 2006	24.10	24.10	23.62	23.76	69,551	+0.00(+0.00%)
Dec 28, 2006	23.66	23.88	23.27	23.76	62,705	-0.08(-0.33%)
Dec 27, 2006	24.00	24.00	23.67	23.84	91,945	-0.13(-0.54%)
Dec 26, 2006	23.68	24.13	23.66	23.96	110,586	+0.19(+0.79%)
Dec 22, 2006	24.34	24.75	23.47	23.78	224,486	-0.57(-2.36%)
Dec 21, 2006	24.90	25.39	23.76	24.35	279,806	-0.40(-1.60%)
Dec 20, 2006	22.96	25.21	22.82	24.75	501,633	+1.88(+8.22%)
Dec 19, 2006	23.34	23.75	22.27	22.87	1,311,138	-0.68(-2.90%)