Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.34	14.45	14.19	14.25	161,740	-0.02(-0.14%)
Jan 28, 2010	14.46	14.53	14.12	14.27	105,378	-0.20(-1.37%)
Jan 27, 2010	14.17	14.51	14.01	14.47	87,109	+0.22(+1.53%)
Jan 26, 2010	14.29	14.40	14.18	14.25	132,980	-0.05(-0.35%)
Jan 25, 2010	14.33	14.44	14.02	14.30	853,768	+0.16(+1.12%)
Jan 22, 2010	14.35	15.10	14.06	14.14	351,064	+0.66(+4.92%)
Jan 21, 2010	14.49	14.49	13.18	13.48	324,044	-0.94(-6.52%)
Jan 20, 2010	14.92	14.99	14.22	14.42	159,028	-0.62(-4.14%)
Jan 19, 2010	15.27	15.33	14.96	15.05	180,260	-0.10(-0.65%)
Jan 15, 2010	16.49	15.14	15.14	15.14	178,005	-1.29(-7.83%)
Jan 14, 2010	16.62	16.63	16.22	16.43	55,855	-0.30(-1.78%)
Jan 13, 2010	16.61	16.93	16.42	16.73	53,168	+0.13(+0.78%)
Jan 12, 2010	16.68	16.83	16.45	16.60	37,671	-0.25(-1.47%)
Jan 11, 2010	17.17	17.17	16.69	16.85	67,907	-0.32(-1.85%)
Jan 08, 2010	16.92	17.24	16.92	17.16	42,654	+0.14(+0.81%)
Jan 07, 2010	16.79	17.06	16.46	17.03	50,354	+0.28(+1.65%)
Jan 06, 2010	16.85	16.90	16.58	16.75	71,549	-0.15(-0.88%)
Jan 05, 2010	17.22	17.22	16.87	16.90	81,842	-0.30(-1.73%)
Jan 04, 2010	16.72	17.19	16.71	17.19	101,781	+0.63(+3.83%)
Dec 31, 2009	16.67	16.56	16.56	16.56	64,756	-0.17(-1.01%)
Dec 30, 2009	16.73	16.85	16.55	16.73	59,217	-0.08(-0.47%)
Dec 29, 2009	16.73	16.83	16.56	16.81	47,174	+0.08(+0.47%)
Dec 28, 2009	16.99	16.99	16.65	16.73	49,501	-0.26(-1.51%)
Dec 24, 2009	16.38	17.07	16.38	16.99	46,120	+0.61(+3.75%)
Dec 23, 2009	16.23	16.45	16.06	16.37	103,980	+0.17(+1.04%)
Dec 22, 2009	16.31	16.48	16.20	16.20	94,131	-0.06(-0.36%)
Dec 21, 2009	16.24	16.50	16.00	16.26	117,065	+0.06(+0.37%)
Dec 18, 2009	16.35	16.35	15.90	16.20	201,668	-0.01(-0.06%)
Dec 17, 2009	16.77	17.01	16.08	16.21	116,803	-0.62(-3.70%)
Dec 16, 2009	16.86	17.04	16.63	16.84	82,537	+0.07(+0.41%)
Dec 15, 2009	16.94	17.28	16.77	16.77	92,145	-0.16(-0.94%)
Dec 14, 2009	17.07	17.36	16.90	16.93	82,051	-0.25(-1.44%)
Dec 11, 2009	16.86	17.44	16.63	17.17	149,033	+0.35(+2.06%)
Dec 10, 2009	16.73	17.35	16.62	16.83	189,161	+0.04(+0.24%)
Dec 09, 2009	16.93	17.04	16.53	16.79	103,905	-0.29(-1.68%)
Dec 08, 2009	16.81	17.21	16.48	17.07	150,011	+0.22(+1.29%)
Dec 07, 2009	16.22	16.88	16.12	16.86	151,761	+0.58(+3.59%)
Dec 04, 2009	15.88	16.36	15.71	16.27	125,999	+0.71(+4.58%)
Dec 03, 2009	15.89	16.09	15.54	15.56	59,860	-0.33(-2.06%)
Dec 02, 2009	15.23	15.96	15.23	15.89	144,778	+0.61(+4.02%)
Dec 01, 2009	14.96	15.34	14.85	15.27	142,769	+0.46(+3.07%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)