Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.79	20.15	19.79	20.09	189,987	+0.29(+1.46%)
May 29, 2008	19.67	20.00	19.46	19.80	167,724	+0.11(+0.56%)
May 28, 2008	19.50	19.75	19.26	19.69	182,480	+0.31(+1.60%)
May 27, 2008	19.30	19.61	19.10	19.38	188,760	+0.10(+0.52%)
May 26, 2008	19.97	19.97	19.04	19.28	334,483	+0.00(+0.00%)
May 23, 2008	19.97	19.97	19.04	19.28	334,483	-0.61(-3.07%)
May 22, 2008	19.88	20.09	19.50	19.89	212,819	+0.15(+0.76%)
May 21, 2008	20.05	20.05	19.73	19.74	118,219	-0.17(-0.85%)
May 20, 2008	20.12	20.12	19.69	19.91	152,355	-0.23(-1.14%)
May 19, 2008	20.09	20.31	19.81	20.14	433,216	+0.14(+0.70%)
May 16, 2008	19.36	20.00	19.15	20.00	292,360	+0.68(+3.52%)
May 15, 2008	19.25	19.33	19.16	19.32	323,492	+0.13(+0.68%)
May 14, 2008	18.91	19.23	18.91	19.19	414,067	+0.12(+0.63%)
May 13, 2008	19.50	19.50	18.84	19.07	298,840	-0.46(-2.36%)
May 12, 2008	19.75	19.84	19.34	19.53	192,930	-0.16(-0.81%)
May 09, 2008	19.82	20.00	19.52	19.69	127,174	-0.31(-1.55%)
May 08, 2008	19.77	20.02	19.77	20.00	317,940	+0.02(+0.10%)
May 07, 2008	19.73	20.27	19.61	19.98	469,428	+0.15(+0.76%)
May 06, 2008	17.50	19.95	17.39	19.83	1,439,709	+2.98(+17.69%)
May 05, 2008	16.77	16.95	16.40	16.85	269,213	+0.21(+1.26%)
May 02, 2008	17.02	17.07	16.57	16.64	139,030	-0.17(-1.01%)
May 01, 2008	16.75	16.96	16.63	16.81	293,024	+0.08(+0.48%)
Apr 30, 2008	17.13	17.18	16.51	16.73	160,669	-0.30(-1.76%)
Apr 29, 2008	16.90	17.05	16.75	17.03	64,411	+0.10(+0.59%)
Apr 28, 2008	16.75	17.00	16.66	16.93	99,029	+0.31(+1.87%)
Apr 25, 2008	16.45	16.70	16.11	16.62	112,193	+0.27(+1.65%)
Apr 24, 2008	16.08	16.50	15.86	16.35	83,800	+0.34(+2.12%)
Apr 23, 2008	15.93	16.12	15.80	16.01	105,075	-0.09(-0.56%)
Apr 22, 2008	16.29	16.32	15.82	16.10	68,678	-0.10(-0.62%)
Apr 21, 2008	15.80	16.25	15.80	16.20	233,415	+0.40(+2.53%)
Apr 18, 2008	15.90	15.93	15.62	15.80	136,297	+0.32(+2.07%)
Apr 17, 2008	15.38	15.61	15.35	15.48	75,121	+0.23(+1.51%)
Apr 16, 2008	15.20	15.45	15.09	15.25	120,636	+0.29(+1.94%)
Apr 15, 2008	15.21	15.30	14.89	14.96	134,935	-0.12(-0.80%)
Apr 14, 2008	15.55	15.71	15.03	15.08	159,512	-0.40(-2.58%)
Apr 11, 2008	15.82	16.15	15.45	15.48	157,658	-0.29(-1.84%)
Apr 10, 2008	16.66	16.66	15.61	15.77	337,231	+0.23(+1.48%)
Apr 09, 2008	16.16	16.24	15.46	15.54	139,207	-0.68(-4.19%)
Apr 08, 2008	16.27	16.40	15.87	16.22	81,025	-0.12(-0.73%)
Apr 07, 2008	16.50	16.68	16.34	16.34	67,161	+0.02(+0.12%)
Apr 04, 2008	16.50	16.64	16.23	16.32	177,679	-0.18(-1.09%)
Apr 03, 2008	16.24	16.50	16.02	16.50	139,342	+0.18(+1.10%)
Apr 02, 2008	16.04	16.50	15.96	16.32	111,737	+0.35(+2.19%)
Apr 01, 2008	15.63	16.00	15.63	15.97	146,115	+0.28(+1.78%)
Mar 31, 2008	15.41	15.83	15.41	15.69	79,503	+0.32(+2.08%)
Mar 28, 2008	15.68	15.94	15.37	15.37	94,994	-0.18(-1.16%)
Mar 27, 2008	16.01	16.29	15.55	15.55	153,035	-0.20(-1.27%)
Mar 26, 2008	16.12	16.19	15.70	15.75	138,648	-0.26(-1.62%)
Mar 25, 2008	15.86	16.15	15.75	16.01	200,094	+0.41(+2.63%)
Mar 24, 2008	14.30	15.68	14.30	15.60	271,853	+1.30(+9.09%)
Mar 21, 2008	14.10	14.40	14.01	14.30	220,656	+0.00(+0.00%)
Mar 20, 2008	14.10	14.40	14.01	14.30	220,656	+0.28(+2.00%)
Mar 19, 2008	14.56	14.70	14.00	14.02	120,890	-0.42(-2.91%)
Mar 18, 2008	14.45	14.61	13.97	14.44	286,678	+0.23(+1.62%)
Mar 17, 2008	14.99	15.02	13.80	14.21	280,187	-0.74(-4.95%)
Mar 14, 2008	15.44	15.54	14.90	14.95	166,418	-0.39(-2.54%)
Mar 13, 2008	15.53	15.55	15.23	15.34	292,960	-0.27(-1.73%)
Mar 12, 2008	15.70	15.90	15.43	15.61	149,829	-0.14(-0.89%)
Mar 11, 2008	15.52	15.89	15.14	15.75	191,304	+0.47(+3.08%)
Mar 10, 2008	16.85	16.85	15.12	15.28	243,691	-1.42(-8.50%)
Mar 07, 2008	16.48	16.86	16.40	16.70	178,056	+0.20(+1.21%)
Mar 06, 2008	16.64	16.96	16.48	16.50	128,522	-0.14(-0.84%)
Mar 05, 2008	16.94	16.96	16.35	16.64	181,750	-0.19(-1.13%)
Mar 04, 2008	16.57	17.01	16.44	16.83	210,860	+0.23(+1.39%)