Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	66.20	69.22	65.70	66.87	754,693	-0.07(-0.10%)
Jan 30, 2014	69.78	70.77	66.83	66.94	912,179	-3.14(-4.48%)
Jan 29, 2014	72.26	73.57	70.02	70.08	454,788	-3.11(-4.25%)
Jan 28, 2014	70.00	73.44	70.00	73.19	505,956	+2.73(+3.87%)
Jan 27, 2014	68.68	70.64	67.16	70.46	566,207	+1.68(+2.44%)
Jan 24, 2014	72.39	72.45	68.66	68.78	797,351	-4.57(-6.23%)
Jan 23, 2014	73.31	73.94	72.92	73.35	309,891	-0.48(-0.65%)
Jan 22, 2014	72.77	73.97	72.75	73.83	147,571	+0.94(+1.28%)
Jan 21, 2014	74.83	75.09	72.68	72.89	204,514	-1.41(-1.89%)
Jan 17, 2014	73.86	74.30	74.30	74.30	166,500	+0.20(+0.27%)
Jan 16, 2014	74.39	75.29	73.45	74.10	319,636	-0.18(-0.24%)
Jan 15, 2014	72.54	75.75	72.54	74.28	533,028	+1.74(+2.40%)
Jan 14, 2014	71.40	73.29	71.40	72.54	327,636	+1.16(+1.63%)
Jan 13, 2014	73.33	74.06	71.15	71.38	577,825	-2.79(-3.76%)
Jan 10, 2014	72.92	74.19	72.32	74.17	491,681	+1.18(+1.62%)
Jan 09, 2014	74.33	74.50	72.27	72.99	261,043	-0.75(-1.02%)
Jan 08, 2014	74.09	74.55	73.48	73.74	313,852	-0.35(-0.47%)
Jan 07, 2014	74.60	75.10	73.79	74.09	293,513	-0.33(-0.44%)
Jan 06, 2014	75.10	75.98	73.82	74.42	522,799	-0.69(-0.92%)
Jan 03, 2014	76.46	76.73	75.00	75.11	292,022	-1.05(-1.38%)
Jan 02, 2014	76.89	77.57	75.33	76.16	204,247	-1.45(-1.87%)
Dec 31, 2013	77.49	77.61	77.61	77.61	413,400	+0.66(+0.86%)
Dec 30, 2013	76.28	77.09	76.25	76.95	214,635	+0.71(+0.93%)
Dec 27, 2013	75.66	76.66	75.44	76.24	204,463	+0.39(+0.51%)
Dec 26, 2013	77.70	78.68	75.38	75.85	313,797	-1.88(-2.42%)
Dec 24, 2013	77.99	79.00	77.48	77.73	273,006	-0.43(-0.55%)
Dec 23, 2013	77.59	78.85	76.66	78.16	447,224	+0.61(+0.79%)
Dec 20, 2013	76.56	78.49	76.40	77.55	528,806	+0.81(+1.06%)
Dec 19, 2013	75.53	76.94	74.89	76.74	332,670	+0.97(+1.28%)
Dec 18, 2013	76.11	76.30	74.00	75.77	311,435	+0.02(+0.03%)
Dec 17, 2013	74.50	76.21	74.23	75.75	483,415	+1.42(+1.91%)
Dec 16, 2013	72.75	75.30	72.64	74.33	551,770	+1.70(+2.34%)
Dec 13, 2013	72.28	73.28	71.85	72.63	555,226	+1.14(+1.59%)
Dec 12, 2013	71.32	71.61	70.10	71.49	194,145	-0.14(-0.20%)
Dec 11, 2013	72.99	73.91	71.19	71.63	214,916	-1.17(-1.61%)
Dec 10, 2013	71.20	72.93	70.87	72.80	248,276	+1.57(+2.20%)
Dec 09, 2013	71.42	72.38	70.27	71.23	115,447	-0.30(-0.42%)
Dec 06, 2013	72.23	72.40	71.17	71.53	0	-0.25(-0.35%)
Dec 05, 2013	70.19	71.95	70.05	71.78	0	+1.45(+2.06%)
Dec 04, 2013	71.10	71.77	69.76	70.33	0	-1.11(-1.55%)
Dec 03, 2013	71.00	72.21	70.66	71.44	0	-0.03(-0.04%)
Dec 02, 2013	72.43	73.10	71.31	71.47	0	-1.05(-1.45%)
Nov 29, 2013	71.90	72.92	71.70	72.52	0	+0.77(+1.07%)
Nov 27, 2013	73.00	73.67	71.22	71.75	0	-1.40(-1.91%)
Nov 26, 2013	75.04	75.04	73.13	73.15	0	-1.95(-2.60%)
Nov 25, 2013	72.50	75.20	72.31	75.10	0	+2.44(+3.36%)
Nov 22, 2013	71.75	73.00	71.50	72.66	0	+0.83(+1.16%)
Nov 21, 2013	71.68	72.34	71.28	71.83	0	+0.56(+0.79%)
Nov 20, 2013	70.96	71.69	70.77	71.27	0	-0.05(-0.07%)
Nov 19, 2013	70.35	73.97	70.00	71.32	0	+0.68(+0.96%)
Nov 18, 2013	68.34	71.32	68.27	70.64	0	+2.38(+3.49%)
Nov 15, 2013	67.86	68.39	67.51	68.26	0	+0.24(+0.35%)
Nov 14, 2013	69.30	70.51	68.00	68.02	0	-1.40(-2.02%)
Nov 13, 2013	69.38	70.35	68.72	69.42	0	-0.26(-0.37%)
Nov 12, 2013	67.70	71.36	66.92	69.68	0	+1.91(+2.82%)
Nov 11, 2013	64.38	68.08	64.26	67.77	0	+2.97(+4.58%)
Nov 08, 2013	61.98	66.21	61.98	64.80	0	+2.82(+4.55%)
Nov 07, 2013	63.33	63.50	61.86	61.98	0	-1.02(-1.62%)
Nov 06, 2013	63.12	64.41	62.78	63.00	0	+0.00(+0.00%)
Nov 05, 2013	60.19	63.57	60.11	63.00	0	+2.76(+4.58%)
Nov 04, 2013	60.13	61.73	59.02	60.24	0	+0.14(+0.23%)