Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.62	15.05	14.62	14.64	134,002	-0.12(-0.82%)
Mar 30, 2010	14.95	15.12	14.71	14.76	96,896	-0.13(-0.86%)
Mar 29, 2010	14.99	15.23	14.82	14.89	85,391	-0.11(-0.73%)
Mar 26, 2010	15.12	15.33	14.94	15.00	106,699	-0.02(-0.13%)
Mar 25, 2010	15.32	15.68	14.98	15.02	100,717	-0.25(-1.62%)
Mar 24, 2010	15.39	15.54	15.24	15.26	134,309	-0.24(-1.53%)
Mar 23, 2010	15.34	15.54	15.21	15.50	167,467	+0.18(+1.16%)
Mar 22, 2010	14.98	15.38	14.80	15.32	119,982	+0.27(+1.78%)
Mar 19, 2010	15.82	15.82	14.89	15.06	178,586	-0.64(-4.10%)
Mar 18, 2010	15.96	15.96	15.68	15.70	85,673	-0.37(-2.28%)
Mar 17, 2010	15.88	16.27	15.84	16.07	75,454	+0.19(+1.18%)
Mar 16, 2010	15.62	15.88	15.47	15.88	84,235	+0.32(+2.04%)
Mar 15, 2010	15.31	15.68	15.14	15.56	47,762	-0.14(-0.88%)
Mar 12, 2010	15.87	15.87	15.39	15.70	42,930	-0.15(-0.94%)
Mar 11, 2010	15.82	15.85	15.59	15.85	69,487	+0.01(+0.06%)
Mar 10, 2010	15.28	15.96	14.85	15.84	820,424	+0.50(+3.29%)
Mar 09, 2010	15.17	15.39	15.04	15.33	125,745	+0.03(+0.19%)
Mar 08, 2010	15.46	15.46	15.24	15.30	87,610	-0.21(-1.34%)
Mar 05, 2010	15.33	15.58	15.29	15.51	312,553	+0.18(+1.16%)
Mar 04, 2010	15.19	15.40	15.15	15.33	91,904	+0.13(+0.85%)
Mar 03, 2010	15.58	15.59	15.11	15.20	105,027	-0.40(-2.54%)
Mar 02, 2010	15.79	15.83	15.57	15.60	96,554	-0.14(-0.88%)
Mar 01, 2010	15.74	16.04	15.66	15.74	116,479	+0.08(+0.51%)
Feb 26, 2010	15.75	15.86	15.44	15.66	74,894	-0.11(-0.69%)
Feb 25, 2010	15.93	15.94	15.59	15.77	87,260	-0.43(-2.63%)
Feb 24, 2010	15.49	16.21	15.37	16.19	211,711	+0.75(+4.87%)
Feb 23, 2010	15.67	15.79	14.89	15.44	119,404	-0.30(-1.89%)
Feb 22, 2010	15.87	16.12	15.66	15.74	81,164	-0.12(-0.75%)
Feb 19, 2010	15.60	16.04	15.35	15.86	99,544	+0.26(+1.65%)
Feb 18, 2010	15.42	15.61	15.32	15.60	31,823	+0.21(+1.35%)
Feb 17, 2010	15.24	15.50	15.06	15.39	67,662	+0.15(+0.97%)
Feb 16, 2010	15.03	15.24	15.02	15.24	47,082	+0.27(+1.78%)
Feb 12, 2010	14.51	14.98	14.98	14.98	91,932	+0.34(+2.30%)
Feb 11, 2010	14.40	14.81	14.19	14.64	90,933	+0.15(+1.02%)
Feb 10, 2010	14.16	14.58	14.16	14.49	133,833	+0.23(+1.60%)
Feb 09, 2010	14.37	14.48	14.07	14.26	65,730	+0.04(+0.28%)
Feb 08, 2010	14.35	14.42	14.14	14.22	135,898	-0.12(-0.83%)
Feb 05, 2010	14.19	14.40	13.97	14.34	122,722	+0.14(+0.98%)
Feb 04, 2010	14.43	14.65	13.87	14.20	167,732	-0.42(-2.84%)
Feb 03, 2010	14.33	14.69	14.25	14.62	113,794	+0.27(+1.86%)
Feb 02, 2010	14.36	14.45	14.23	14.35	85,804	-0.04(-0.28%)
Feb 01, 2010	14.27	14.48	14.06	14.39	75,417	+0.14(+0.97%)
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%)