Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.11	45.68	42.99	43.15	962,303	+0.41(+0.95%)
Jun 28, 2012	42.86	43.65	41.98	42.74	231,594	-0.53(-1.24%)
Jun 27, 2012	42.20	43.50	41.72	43.28	542,774	+1.46(+3.48%)
Jun 26, 2012	40.61	42.09	40.61	41.82	788,007	+1.18(+2.90%)
Jun 25, 2012	41.62	41.74	40.17	40.64	520,402	-1.40(-3.32%)
Jun 22, 2012	42.81	42.81	41.58	42.04	437,126	-0.48(-1.14%)
Jun 21, 2012	44.58	44.61	42.31	42.52	677,782	-1.98(-4.45%)
Jun 20, 2012	43.46	45.06	43.22	44.50	586,777	+0.94(+2.16%)
Jun 19, 2012	42.71	44.01	42.71	43.56	200,143	+1.04(+2.44%)
Jun 18, 2012	42.72	42.86	41.63	42.52	256,245	-0.37(-0.85%)
Jun 15, 2012	41.82	43.06	41.43	42.89	302,161	+1.03(+2.46%)
Jun 14, 2012	42.22	42.44	41.14	41.86	207,788	-0.24(-0.56%)
Jun 13, 2012	43.01	43.39	41.75	42.10	272,379	-0.96(-2.23%)
Jun 12, 2012	42.06	43.34	41.48	43.06	458,261	+1.39(+3.33%)
Jun 11, 2012	44.67	45.47	41.23	41.67	739,119	-2.35(-5.33%)
Jun 08, 2012	44.23	44.57	43.26	44.02	438,474	-0.28(-0.63%)
Jun 07, 2012	44.38	44.78	43.64	44.30	1,162,893	+0.96(+2.22%)
Jun 06, 2012	42.08	44.01	42.08	43.34	443,010	+1.34(+3.18%)
Jun 05, 2012	39.25	42.07	39.25	42.00	675,719	+2.81(+7.17%)
Jun 04, 2012	39.22	39.71	37.20	39.19	974,617	-0.10(-0.25%)
Jun 01, 2012	41.46	41.47	38.37	39.29	1,540,774	-3.08(-7.27%)
May 31, 2012	43.24	43.59	41.48	42.37	1,060,844	-0.98(-2.26%)
May 30, 2012	44.44	44.44	43.21	43.35	631,243	-1.91(-4.22%)
May 29, 2012	43.24	45.34	42.69	45.26	821,656	+2.85(+6.72%)
May 25, 2012	42.14	43.26	41.42	42.41	298,912	+0.22(+0.52%)
May 24, 2012	44.00	44.01	41.48	42.19	502,584	-1.65(-3.77%)
May 23, 2012	42.65	44.02	42.08	43.84	515,664	+0.69(+1.61%)
May 22, 2012	42.94	43.78	42.78	43.15	473,663	+0.27(+0.62%)
May 21, 2012	41.43	43.27	40.71	42.88	393,873	+1.74(+4.23%)
May 18, 2012	41.35	41.72	40.69	41.14	437,973	+0.06(+0.14%)
May 17, 2012	43.05	43.65	40.88	41.08	518,428	-1.66(-3.89%)
May 16, 2012	44.36	44.66	42.57	42.74	404,647	-1.24(-2.81%)
May 15, 2012	44.01	45.34	43.86	43.98	562,758	+0.14(+0.32%)
May 14, 2012	45.72	45.88	43.29	43.84	1,113,926	-2.45(-5.28%)
May 11, 2012	45.76	47.98	45.63	46.29	666,726	+0.43(+0.93%)
May 10, 2012	48.51	49.41	45.71	45.86	548,249	-2.22(-4.61%)
May 09, 2012	48.14	48.45	47.38	48.08	529,320	-0.95(-1.94%)
May 08, 2012	48.21	49.18	47.27	49.03	435,847	+0.30(+0.61%)
May 07, 2012	48.94	49.59	48.50	48.73	449,276	-0.58(-1.18%)
May 04, 2012	50.49	50.60	49.03	49.31	656,078	-1.61(-3.17%)
May 03, 2012	52.92	52.92	50.21	50.93	1,070,202	-2.27(-4.26%)
May 02, 2012	54.43	54.57	53.01	53.19	797,300	-1.42(-2.59%)
May 01, 2012	50.46	56.93	49.42	54.61	2,150,917	+6.70(+13.99%)
Apr 30, 2012	48.50	48.63	47.34	47.91	486,086	-0.61(-1.26%)
Apr 27, 2012	47.68	48.62	47.34	48.52	681,060	+1.26(+2.66%)
Apr 26, 2012	47.51	48.12	47.04	47.27	507,794	-0.31(-0.65%)
Apr 25, 2012	46.62	47.88	46.53	47.57	355,085	+1.49(+3.24%)
Apr 24, 2012	47.35	47.35	45.71	46.08	418,251	-1.21(-2.55%)
Apr 23, 2012	48.93	49.03	46.65	47.29	519,569	-2.34(-4.71%)
Apr 20, 2012	49.86	50.09	49.32	49.62	670,947	+0.03(+0.06%)
Apr 19, 2012	48.98	50.54	48.73	49.59	457,176	+0.81(+1.66%)
Apr 18, 2012	48.95	49.23	48.33	48.78	221,663	-0.10(-0.20%)
Apr 17, 2012	47.77	49.38	47.77	48.88	289,501	+1.55(+3.28%)
Apr 16, 2012	48.18	48.50	47.06	47.33	475,581	-0.65(-1.36%)
Apr 13, 2012	48.90	48.90	47.58	47.98	193,577	-1.23(-2.49%)
Apr 12, 2012	48.94	49.93	48.63	49.21	232,326	+0.65(+1.35%)
Apr 11, 2012	46.48	48.56	46.25	48.55	911,920	+2.75(+6.01%)
Apr 10, 2012	48.65	48.85	45.09	45.80	1,031,681	-3.12(-6.37%)
Apr 09, 2012	50.26	50.32	47.06	48.92	842,104	-2.77(-5.36%)
Apr 05, 2012	50.95	51.79	50.55	51.69	226,289	+0.45(+0.87%)
Apr 04, 2012	52.50	52.80	50.63	51.24	396,391	-2.03(-3.81%)
Apr 03, 2012	52.92	54.44	52.73	53.27	427,830	+0.05(+0.09%)