Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2011	55.61	56.06	52.99	53.21	464,837	-3.13(-5.55%)
Feb 28, 2011	54.93	56.85	53.72	56.34	574,318	-0.34(-0.59%)
Feb 25, 2011	53.96	57.86	53.71	56.68	779,983	+5.35(+10.41%)
Feb 24, 2011	49.43	51.51	48.62	51.33	390,079	+1.92(+3.89%)
Feb 23, 2011	48.92	49.66	47.02	49.41	545,153	+0.12(+0.24%)
Feb 22, 2011	50.98	51.38	49.06	49.29	356,988	-2.55(-4.91%)
Feb 18, 2011	53.40	53.46	50.80	51.84	268,927	-1.31(-2.47%)
Feb 17, 2011	51.79	53.58	51.78	53.16	264,616	+0.91(+1.74%)
Feb 16, 2011	52.79	54.88	51.86	52.24	415,905	-0.88(-1.66%)
Feb 15, 2011	53.14	54.90	51.27	53.13	1,212,958	-0.13(-0.24%)
Feb 14, 2011	46.08	53.54	45.58	53.25	1,372,972	+7.18(+15.57%)
Feb 11, 2011	47.07	47.12	45.06	46.08	1,133,133	-1.06(-2.25%)
Feb 10, 2011	40.58	47.27	39.89	47.14	2,390,321	+12.74(+37.04%)
Feb 09, 2011	34.71	34.82	34.03	34.40	88,179	-0.39(-1.11%)
Feb 08, 2011	34.80	34.88	34.29	34.78	88,325	-0.10(-0.28%)
Feb 07, 2011	34.42	35.20	33.97	34.88	172,643	-0.45(-1.26%)
Feb 04, 2011	35.24	35.72	34.94	35.33	157,355	+0.02(+0.06%)
Feb 03, 2011	35.77	35.80	34.65	35.31	286,556	-0.43(-1.19%)
Feb 02, 2011	35.14	36.52	35.14	35.73	149,852	-0.03(-0.08%)
Feb 01, 2011	34.80	36.23	34.45	35.76	270,682	+1.47(+4.27%)
Jan 31, 2011	33.27	34.77	33.27	34.30	205,124	+1.10(+3.31%)
Jan 28, 2011	33.73	34.89	33.09	33.20	384,528	-0.28(-0.83%)
Jan 27, 2011	33.21	33.80	33.14	33.48	203,795	+0.32(+0.96%)
Jan 26, 2011	32.07	33.16	31.48	33.16	179,210	+1.49(+4.72%)
Jan 25, 2011	32.62	32.64	31.42	31.67	216,891	-0.91(-2.80%)
Jan 24, 2011	32.08	32.84	31.68	32.58	120,634	+0.41(+1.26%)
Jan 21, 2011	32.81	33.21	31.92	32.17	127,391	-0.38(-1.16%)
Jan 20, 2011	32.74	33.05	32.12	32.55	217,316	-0.45(-1.35%)
Jan 19, 2011	34.07	34.30	32.99	32.99	232,095	-1.16(-3.39%)
Jan 18, 2011	34.20	34.44	33.70	34.15	125,843	-0.33(-0.95%)
Jan 14, 2011	35.59	35.59	34.04	34.48	394,719	-1.10(-3.09%)
Jan 13, 2011	34.90	36.33	34.70	35.58	356,095	+1.10(+3.20%)
Jan 12, 2011	33.36	34.96	33.36	34.47	383,343	+1.21(+3.65%)
Jan 11, 2011	31.03	33.36	30.98	33.26	395,378	+2.57(+8.39%)
Jan 10, 2011	29.87	30.88	29.36	30.69	197,981	+0.88(+2.96%)
Jan 07, 2011	31.30	31.30	29.38	29.80	181,523	-1.53(-4.90%)
Jan 06, 2011	31.15	31.43	30.80	31.34	194,549	+0.27(+0.86%)
Jan 05, 2011	29.70	31.13	29.46	31.07	417,210	+1.05(+3.50%)
Jan 04, 2011	31.68	31.68	29.07	30.02	297,776	-1.68(-5.31%)