Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.86	17.22	16.83	16.90	353,850	-0.14(-0.81%)
Feb 28, 2008	17.49	17.49	16.83	17.04	204,133	-0.74(-4.18%)
Feb 27, 2008	18.21	18.21	17.67	17.78	97,930	-0.30(-1.64%)
Feb 26, 2008	18.16	18.21	17.84	18.07	121,536	+0.27(+1.50%)
Feb 25, 2008	17.54	17.99	17.48	17.81	97,993	+0.50(+2.92%)
Feb 22, 2008	17.23	17.46	16.95	17.30	83,965	+0.13(+0.75%)
Feb 21, 2008	17.89	18.01	17.09	17.17	111,820	-0.49(-2.80%)
Feb 20, 2008	17.85	18.05	17.50	17.67	112,834	-0.25(-1.38%)
Feb 19, 2008	18.08	18.17	17.83	17.92	77,197	+0.30(+1.69%)
Feb 18, 2008	18.04	18.12	17.59	17.62	130,623	+0.00(+0.00%)
Feb 15, 2008	18.04	18.12	17.59	17.62	130,623	-0.43(-2.36%)
Feb 14, 2008	18.31	18.31	17.94	18.05	119,219	-0.24(-1.30%)
Feb 13, 2008	18.13	18.31	17.86	18.28	128,606	+0.47(+2.61%)
Feb 12, 2008	17.54	18.31	17.34	17.82	368,343	+1.13(+6.76%)
Feb 11, 2008	16.94	16.99	16.40	16.69	84,543	-0.21(-1.23%)
Feb 08, 2008	17.45	17.60	16.75	16.90	89,937	-0.56(-3.23%)
Feb 07, 2008	16.86	17.46	16.86	17.46	106,751	+0.61(+3.64%)
Feb 06, 2008	17.19	17.38	16.83	16.85	88,618	-0.28(-1.62%)
Feb 05, 2008	17.56	17.67	17.12	17.12	125,677	-0.83(-4.63%)
Feb 04, 2008	18.14	18.29	17.87	17.96	108,311	+0.05(+0.28%)
Feb 01, 2008	17.98	18.01	17.54	17.91	115,171	+0.19(+1.06%)
Jan 31, 2008	17.32	17.98	17.22	17.72	152,268	+0.38(+2.17%)
Jan 30, 2008	17.39	17.72	17.23	17.34	154,055	+0.17(+0.98%)
Jan 29, 2008	18.00	18.26	17.15	17.17	190,963	-0.33(-1.87%)
Jan 28, 2008	17.24	17.86	17.07	17.50	206,352	+0.71(+4.25%)
Jan 25, 2008	18.26	18.31	16.65	16.79	507,366	-0.72(-4.13%)
Jan 24, 2008	16.12	17.84	16.09	17.51	584,770	+1.48(+9.27%)
Jan 23, 2008	16.26	16.76	15.32	16.03	371,542	-0.59(-3.57%)
Jan 22, 2008	16.40	17.26	16.17	16.62	216,078	-0.27(-1.58%)
Jan 21, 2008	17.09	17.48	16.71	16.89	283,262	+0.00(+0.00%)
Jan 18, 2008	17.09	17.48	16.71	16.89	283,262	-0.22(-1.27%)
Jan 17, 2008	18.06	18.11	16.92	17.10	192,771	-0.95(-5.26%)
Jan 16, 2008	18.36	18.52	18.02	18.05	198,040	-0.32(-1.72%)
Jan 15, 2008	18.61	18.63	18.32	18.37	141,930	-0.42(-2.21%)
Jan 14, 2008	18.70	19.10	18.41	18.79	213,516	+0.02(+0.11%)
Jan 11, 2008	18.90	19.20	18.74	18.77	387,228	-0.24(-1.25%)
Jan 10, 2008	18.66	19.21	18.39	19.01	105,787	+0.17(+0.89%)
Jan 09, 2008	18.61	18.86	18.10	18.84	226,995	+0.25(+1.33%)
Jan 08, 2008	19.17	19.17	18.57	18.59	329,246	-0.48(-2.54%)
Jan 07, 2008	19.54	19.58	18.77	19.07	208,268	-0.42(-2.13%)
Jan 04, 2008	19.31	19.70	19.01	19.49	208,719	+0.03(+0.15%)
Jan 03, 2008	19.28	19.55	19.18	19.46	143,575	+0.06(+0.31%)
Jan 02, 2008	19.80	20.07	19.08	19.40	322,235	-0.39(-1.95%)
Jan 01, 2008	19.97	20.12	19.78	19.79	60,412	+0.00(+0.00%)
Dec 31, 2007	19.97	20.12	19.78	19.79	60,412	-0.29(-1.43%)
Dec 28, 2007	20.17	20.38	20.07	20.07	63,543	-0.06(-0.30%)
Dec 27, 2007	20.42	20.45	20.08	20.13	106,078	-0.29(-1.41%)
Dec 26, 2007	19.78	20.42	19.78	20.42	121,974	+0.41(+2.03%)
Dec 24, 2007	20.48	20.50	19.82	20.01	93,964	-0.52(-2.55%)
Dec 21, 2007	19.41	20.56	19.28	20.54	332,139	+1.39(+7.24%)
Dec 20, 2007	19.01	19.17	18.61	19.15	174,473	+0.38(+2.00%)
Dec 19, 2007	18.84	18.98	18.35	18.78	97,790	+0.00(+0.00%)
Dec 18, 2007	18.52	18.81	18.26	18.78	113,136	+0.34(+1.83%)
Dec 17, 2007	19.53	19.53	18.24	18.44	224,162	-1.09(-5.58%)
Dec 14, 2007	19.65	20.17	19.47	19.53	126,133	-0.29(-1.45%)
Dec 13, 2007	19.67	19.82	19.47	19.82	127,964	+0.00(+0.00%)
Dec 12, 2007	19.89	20.02	19.61	19.82	162,075	+0.27(+1.37%)
Dec 11, 2007	19.90	20.28	19.55	19.55	207,431	-0.30(-1.50%)
Dec 10, 2007	20.23	20.23	19.70	19.85	370,855	-0.42(-2.05%)
Dec 07, 2007	20.27	20.28	20.10	20.26	118,473	+0.00(+0.00%)
Dec 06, 2007	20.15	20.27	19.81	20.26	144,950	+0.17(+0.84%)
Dec 05, 2007	20.04	20.27	19.80	20.09	166,827	+0.29(+1.45%)
Dec 04, 2007	20.10	20.13	19.81	19.81	165,261	-0.29(-1.43%)