Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	69.73	71.93	69.73	71.77	457,273	+2.25(+3.24%)
Feb 27, 2014	67.68	70.45	67.65	69.52	265,030	+1.34(+1.97%)
Feb 26, 2014	68.14	68.70	67.47	68.18	180,605	+0.24(+0.35%)
Feb 25, 2014	67.63	68.58	66.77	67.94	270,494	+0.46(+0.68%)
Feb 24, 2014	66.83	67.76	66.66	67.48	566,637	+0.62(+0.93%)
Feb 21, 2014	68.81	68.81	66.77	66.86	270,628	-1.62(-2.37%)
Feb 20, 2014	69.35	69.66	67.67	68.48	348,798	-0.91(-1.31%)
Feb 19, 2014	69.06	69.89	68.10	69.39	328,064	+0.47(+0.68%)
Feb 18, 2014	68.25	69.79	67.01	68.92	557,881	+1.11(+1.64%)
Feb 14, 2014	70.20	67.81	67.81	67.81	1,079,200	-0.05(-0.07%)
Feb 13, 2014	66.63	68.32	65.26	67.86	940,139	+0.55(+0.82%)
Feb 12, 2014	67.84	69.05	67.06	67.31	617,012	-0.40(-0.59%)
Feb 11, 2014	68.26	68.60	67.02	67.71	350,296	-0.36(-0.53%)
Feb 10, 2014	68.05	69.60	67.97	68.07	410,568	-0.32(-0.47%)
Feb 07, 2014	69.79	70.09	68.20	68.39	396,986	-0.88(-1.27%)
Feb 06, 2014	68.54	70.18	67.86	69.27	439,429	+0.73(+1.07%)
Feb 05, 2014	65.15	68.60	64.81	68.54	718,247	+2.91(+4.43%)
Feb 04, 2014	64.73	66.48	64.67	65.63	419,553	+1.34(+2.08%)
Feb 03, 2014	66.95	68.19	63.53	64.29	867,636	-2.58(-3.86%)
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%)