Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.09	17.21	16.56	16.82	72,180	-0.27(-1.58%)
May 27, 2010	16.51	17.12	16.28	17.09	48,373	+0.93(+5.75%)
May 26, 2010	16.26	16.83	16.04	16.16	105,547	-0.01(-0.06%)
May 25, 2010	15.72	16.23	15.34	16.17	98,095	-0.07(-0.43%)
May 24, 2010	16.31	16.41	16.05	16.24	67,019	-0.13(-0.79%)
May 21, 2010	15.76	16.47	15.07	16.37	158,931	+0.31(+1.93%)
May 20, 2010	16.02	17.07	15.85	16.06	242,586	-1.50(-8.54%)
May 19, 2010	17.13	17.60	16.68	17.56	100,792	+0.32(+1.86%)
May 18, 2010	18.17	18.19	17.19	17.24	89,137	-0.65(-3.63%)
May 17, 2010	18.40	18.51	17.70	17.89	113,437	-0.37(-2.03%)
May 14, 2010	18.42	18.45	17.91	18.26	58,960	-0.36(-1.93%)
May 13, 2010	18.78	19.07	18.37	18.62	102,772	-0.27(-1.43%)
May 12, 2010	18.37	19.04	18.31	18.89	96,467	+0.63(+3.45%)
May 11, 2010	18.18	18.48	17.59	18.26	60,270	+0.19(+1.05%)
May 10, 2010	17.39	18.15	17.27	18.07	142,600	+1.12(+6.61%)
May 07, 2010	17.13	17.67	16.81	16.95	185,776	-0.37(-2.14%)
May 06, 2010	18.10	18.54	16.48	17.32	149,284	-0.82(-4.52%)
May 05, 2010	18.65	18.92	18.04	18.14	153,988	-0.73(-3.87%)
May 04, 2010	18.84	19.20	18.38	18.87	262,526	-0.01(-0.05%)
May 03, 2010	18.40	18.94	17.98	18.88	268,626	+1.37(+7.82%)
Apr 30, 2010	17.73	18.02	17.51	17.51	140,466	-0.23(-1.30%)
Apr 29, 2010	17.41	17.74	17.22	17.74	70,069	+0.38(+2.19%)
Apr 28, 2010	17.47	17.57	17.25	17.36	42,688	+0.03(+0.17%)
Apr 27, 2010	17.87	18.07	17.30	17.33	64,431	-0.63(-3.51%)
Apr 26, 2010	17.93	18.07	17.92	17.96	43,634	-0.04(-0.22%)
Apr 23, 2010	18.19	18.21	17.93	18.00	70,954	-0.26(-1.42%)
Apr 22, 2010	18.00	18.30	17.81	18.26	52,752	+0.05(+0.27%)
Apr 21, 2010	18.20	18.35	17.95	18.21	60,151	-0.03(-0.16%)
Apr 20, 2010	17.98	18.35	17.74	18.24	126,562	+0.57(+3.23%)
Apr 19, 2010	17.59	17.81	17.17	17.67	223,809	+0.06(+0.34%)
Apr 16, 2010	17.90	17.90	17.48	17.61	102,414	-0.29(-1.62%)
Apr 15, 2010	17.78	18.18	17.64	17.90	127,954	+0.05(+0.28%)
Apr 14, 2010	16.86	17.85	16.86	17.85	239,911	+1.00(+5.93%)
Apr 13, 2010	16.67	16.90	16.56	16.85	85,661	+0.17(+1.02%)
Apr 12, 2010	16.52	16.83	16.50	16.68	70,277	+0.11(+0.66%)
Apr 09, 2010	16.59	16.71	16.30	16.57	113,022	-0.08(-0.48%)
Apr 08, 2010	15.80	16.80	15.68	16.65	187,821	+0.84(+5.31%)
Apr 07, 2010	15.46	15.81	15.42	15.81	151,881	+0.24(+1.54%)
Apr 06, 2010	15.31	15.64	15.31	15.57	60,574	+0.08(+0.52%)
Apr 05, 2010	14.95	15.49	14.95	15.49	114,439	+0.55(+3.68%)
Apr 01, 2010	14.84	14.94	14.94	14.94	59,000	+0.15(+1.03%)
Mar 31, 2010	14.77	15.20	14.77	14.79	132,643	-0.12(-0.82%)
Mar 30, 2010	15.10	15.28	14.86	14.91	95,914	-0.13(-0.86%)
Mar 29, 2010	15.14	15.39	14.97	15.04	84,525	-0.11(-0.73%)
Mar 26, 2010	15.27	15.48	15.09	15.15	105,617	-0.02(-0.13%)
Mar 25, 2010	15.48	15.84	15.13	15.17	99,696	-0.25(-1.62%)
Mar 24, 2010	15.55	15.70	15.40	15.42	132,947	-0.24(-1.53%)
Mar 23, 2010	15.50	15.70	15.37	15.66	165,769	+0.18(+1.16%)
Mar 22, 2010	15.13	15.54	14.95	15.48	118,765	+0.27(+1.78%)
Mar 19, 2010	15.98	15.98	15.04	15.21	176,775	-0.65(-4.10%)
Mar 18, 2010	16.12	16.12	15.84	15.86	84,804	-0.37(-2.28%)
Mar 17, 2010	16.04	16.44	16.00	16.23	74,689	+0.19(+1.18%)
Mar 16, 2010	15.78	16.04	15.63	16.04	83,381	+0.32(+2.04%)
Mar 15, 2010	15.47	15.84	15.30	15.72	47,278	-0.14(-0.88%)
Mar 12, 2010	16.03	16.03	15.55	15.86	42,495	-0.15(-0.94%)
Mar 11, 2010	15.98	16.01	15.75	16.01	68,783	+0.01(+0.06%)
Mar 10, 2010	15.44	16.12	15.00	16.00	812,102	+0.51(+3.29%)
Mar 09, 2010	15.33	15.55	15.19	15.49	124,470	+0.03(+0.19%)
Mar 08, 2010	15.62	15.62	15.40	15.46	86,722	-0.21(-1.34%)
Mar 05, 2010	15.49	15.74	15.45	15.67	309,383	+0.18(+1.16%)
Mar 04, 2010	15.35	15.56	15.31	15.49	90,972	+0.13(+0.85%)
Mar 03, 2010	15.74	15.75	15.26	15.36	103,962	-0.40(-2.54%)
Mar 02, 2010	15.95	15.99	15.72	15.76	95,575	-0.14(-0.88%)