Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 58.24 59.27 56.42 57.39 400,745 -0.13(-0.22%)
Aug 30, 2011 55.75 58.16 55.49 57.52 286,927 +1.53(+2.74%)
Aug 29, 2011 53.39 56.52 53.39 55.99 445,440 +3.28(+6.22%)
Aug 26, 2011 50.66 53.19 50.04 52.71 449,263 +1.46(+2.84%)
Aug 25, 2011 54.30 54.53 50.60 51.25 343,204 -2.66(-4.94%)
Aug 24, 2011 52.42 54.14 51.71 53.92 377,631 +1.50(+2.87%)
Aug 23, 2011 49.74 52.46 49.09 52.41 440,995 +3.07(+6.22%)
Aug 22, 2011 51.41 51.99 49.01 49.34 447,245 -0.77(-1.54%)
Aug 19, 2011 50.63 53.20 49.63 50.12 397,136 -2.15(-4.11%)
Aug 18, 2011 54.51 54.79 51.47 52.26 573,832 -4.43(-7.82%)
Aug 17, 2011 57.86 58.83 55.77 56.70 228,285 -1.07(-1.85%)
Aug 16, 2011 59.40 60.01 56.81 57.77 359,335 -2.56(-4.25%)
Aug 15, 2011 60.14 60.38 57.96 60.33 390,677 +0.58(+0.98%)
Aug 12, 2011 62.06 62.66 58.93 59.75 499,010 -1.56(-2.55%)
Aug 11, 2011 57.24 61.83 56.40 61.31 486,012 +4.56(+8.04%)
Aug 10, 2011 55.77 59.32 54.72 56.75 712,377 -0.30(-0.52%)
Aug 09, 2011 57.00 57.72 52.54 57.05 618,369 +3.19(+5.92%)
Aug 08, 2011 57.00 58.38 52.60 53.86 996,984 -5.56(-9.36%)
Aug 05, 2011 59.20 61.20 56.50 59.42 906,310 +1.18(+2.02%)
Aug 04, 2011 62.15 62.16 58.15 58.24 560,781 -5.24(-8.25%)
Aug 03, 2011 62.47 64.02 59.51 63.48 639,186 +1.02(+1.63%)
Aug 02, 2011 61.37 68.20 61.37 62.46 1,848,756 +2.32(+3.85%)
Aug 01, 2011 60.49 61.97 58.29 60.14 546,262 +0.56(+0.95%)
Jul 29, 2011 58.87 60.02 56.25 59.58 465,530 -0.13(-0.22%)
Jul 28, 2011 61.14 62.14 59.70 59.71 358,202 -1.27(-2.08%)
Jul 27, 2011 63.90 63.97 59.85 60.98 675,112 -3.32(-5.16%)
Jul 26, 2011 65.58 66.48 64.15 64.29 265,793 -1.47(-2.24%)
Jul 25, 2011 65.46 67.05 64.65 65.77 219,418 -0.46(-0.69%)
Jul 22, 2011 66.21 66.73 65.45 66.22 520,692 +0.33(+0.50%)
Jul 21, 2011 67.78 67.89 65.69 65.89 340,217 -1.86(-2.75%)
Jul 20, 2011 69.06 69.81 67.12 67.76 270,239 -0.86(-1.25%)
Jul 19, 2011 66.81 69.34 66.81 68.62 258,385 +2.40(+3.62%)
Jul 18, 2011 66.57 66.95 65.27 66.22 318,475 -0.68(-1.02%)
Jul 15, 2011 68.73 68.73 65.33 66.90 460,009 -1.06(-1.56%)
Jul 14, 2011 70.09 71.03 67.63 67.96 315,168 -1.38(-1.98%)
Jul 13, 2011 69.42 72.01 68.88 69.34 334,145 +0.56(+0.82%)
Jul 12, 2011 70.03 70.16 67.90 68.78 440,483 -1.44(-2.04%)
Jul 11, 2011 72.26 73.01 69.84 70.21 388,082 -3.52(-4.78%)
Jul 08, 2011 72.55 74.06 70.81 73.73 444,701 -0.07(-0.09%)
Jul 07, 2011 74.49 75.21 73.25 73.80 380,943 -0.01(-0.01%)
Jul 06, 2011 74.35 74.87 73.25 73.81 661,054 -1.30(-1.73%)
Jul 05, 2011 73.66 75.30 72.91 75.11 499,007 +0.62(+0.84%)
Jul 01, 2011 72.27 74.69 71.65 74.49 352,317 +2.51(+3.49%)
Jun 30, 2011 71.30 72.43 70.91 71.97 263,723 +0.54(+0.76%)
Jun 29, 2011 71.82 72.35 70.39 71.43 418,804 +0.15(+0.21%)
Jun 28, 2011 68.62 71.41 68.42 71.28 392,757 +3.28(+4.82%)
Jun 27, 2011 65.49 68.71 64.93 68.00 411,148 +2.50(+3.82%)
Jun 24, 2011 65.62 67.27 64.53 65.50 3,114,644 +0.27(+0.41%)
Jun 23, 2011 62.48 65.78 61.51 65.23 430,750 +1.39(+2.17%)
Jun 22, 2011 62.95 66.06 61.72 63.85 384,426 +0.80(+1.27%)
Jun 21, 2011 61.36 64.17 61.10 63.04 704,200 +1.67(+2.73%)
Jun 20, 2011 61.64 62.26 60.12 61.37 455,310 -0.18(-0.29%)
Jun 17, 2011 63.39 64.10 60.74 61.55 695,091 -0.99(-1.58%)
Jun 16, 2011 64.55 65.33 60.89 62.54 493,585 -2.01(-3.11%)
Jun 15, 2011 67.31 67.94 64.44 64.55 357,091 -3.41(-5.01%)
Jun 14, 2011 66.84 68.90 66.84 67.95 417,594 +1.93(+2.92%)
Jun 13, 2011 66.19 67.70 65.24 66.02 350,890 +0.08(+0.12%)
Jun 10, 2011 67.57 68.06 65.33 65.94 288,682 -2.22(-3.25%)
Jun 09, 2011 65.54 69.04 65.15 68.16 512,423 +2.05(+3.10%)
Jun 08, 2011 70.07 70.60 64.93 66.11 901,671 -4.34(-6.15%)
Jun 07, 2011 71.04 72.02 69.91 70.45 323,845 -0.41(-0.57%)
Jun 06, 2011 73.80 75.20 70.65 70.85 470,139 -2.62(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.