Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.15	20.30	19.88	19.95	92,015	-0.31(-1.53%)
Jun 28, 2007	20.35	20.35	20.07	20.26	144,413	-0.06(-0.30%)
Jun 27, 2007	20.25	20.55	20.10	20.32	252,521	-0.11(-0.54%)
Jun 26, 2007	20.92	20.92	20.08	20.43	155,100	-0.35(-1.68%)
Jun 25, 2007	21.25	21.57	20.61	20.78	190,027	-0.47(-2.21%)
Jun 22, 2007	21.28	21.39	20.85	21.25	491,542	-0.12(-0.56%)
Jun 21, 2007	21.29	21.37	21.01	21.37	81,194	+0.07(+0.33%)
Jun 20, 2007	21.20	21.45	21.13	21.30	148,500	+0.19(+0.90%)
Jun 19, 2007	21.14	21.23	20.87	21.11	88,900	-0.08(-0.38%)
Jun 18, 2007	21.23	21.23	21.00	21.19	128,700	+0.14(+0.67%)
Jun 15, 2007	21.02	21.20	20.61	21.05	277,800	+0.09(+0.43%)
Jun 14, 2007	20.55	20.97	20.29	20.96	81,900	+0.20(+0.96%)
Jun 13, 2007	20.29	20.95	20.29	20.76	52,400	+0.44(+2.17%)
Jun 12, 2007	20.10	21.00	19.96	20.32	202,700	-0.17(-0.83%)
Jun 11, 2007	21.24	21.43	20.26	20.49	280,146	-1.02(-4.74%)
Jun 08, 2007	22.18	22.31	21.34	21.51	140,122	-0.85(-3.80%)
Jun 07, 2007	22.72	23.00	22.21	22.36	384,158	-0.20(-0.89%)
Jun 06, 2007	22.86	22.86	21.65	22.56	101,077	-0.53(-2.30%)
Jun 05, 2007	23.19	23.94	22.31	23.09	132,184	-0.35(-1.49%)
Jun 04, 2007	22.90	23.47	22.65	23.44	128,570	+0.46(+2.00%)
Jun 01, 2007	22.76	23.44	22.41	22.98	288,697	+0.55(+2.45%)
May 31, 2007	20.88	22.43	20.25	22.43	369,159	+1.74(+8.41%)
May 30, 2007	20.01	20.79	19.99	20.69	194,395	+0.48(+2.38%)
May 29, 2007	20.38	21.20	19.94	20.21	188,554	-0.14(-0.69%)
May 25, 2007	21.44	21.88	20.27	20.35	186,196	-0.94(-4.42%)
May 24, 2007	21.79	21.85	21.07	21.29	122,546	-0.32(-1.48%)
May 23, 2007	21.12	21.78	21.12	21.61	181,831	+0.57(+2.71%)
May 22, 2007	20.75	21.19	20.75	21.04	121,746	+0.31(+1.50%)
May 21, 2007	20.42	20.85	19.86	20.73	57,764	+0.44(+2.17%)
May 18, 2007	20.00	20.31	19.57	20.29	55,687	+0.34(+1.70%)
May 17, 2007	20.35	20.44	19.82	19.95	70,445	-0.32(-1.58%)
May 16, 2007	20.40	20.67	19.93	20.27	82,074	+0.10(+0.50%)
May 15, 2007	20.06	20.48	20.03	20.17	127,933	+0.14(+0.70%)
May 14, 2007	20.09	20.09	19.73	20.03	84,289	+0.04(+0.20%)
May 11, 2007	19.16	19.99	19.15	19.99	81,336	+0.69(+3.58%)
May 10, 2007	20.01	20.01	19.24	19.30	138,303	-0.76(-3.79%)
May 09, 2007	19.41	20.57	19.37	20.06	121,119	+0.53(+2.71%)
May 08, 2007	20.49	20.49	19.00	19.53	265,221	+0.65(+3.44%)
May 07, 2007	19.85	19.85	18.80	18.88	418,630	-0.76(-3.87%)
May 04, 2007	18.53	19.75	18.45	19.64	191,343	+1.19(+6.45%)
May 03, 2007	18.09	18.46	17.80	18.45	113,464	+0.46(+2.56%)
May 02, 2007	17.90	18.10	17.69	17.99	75,094	+0.20(+1.12%)
May 01, 2007	18.20	18.43	17.67	17.79	88,285	-0.40(-2.20%)
Apr 30, 2007	18.17	18.29	18.01	18.19	117,444	+0.02(+0.11%)
Apr 27, 2007	18.40	18.50	18.08	18.17	128,862	+0.00(+0.00%)
Apr 26, 2007	19.45	19.46	17.90	18.17	365,370	-1.25(-6.44%)
Apr 25, 2007	19.89	19.90	19.26	19.42	65,524	-0.21(-1.07%)
Apr 24, 2007	19.59	19.86	19.25	19.63	78,388	+0.38(+1.97%)
Apr 23, 2007	19.88	20.09	19.16	19.25	194,990	-0.50(-2.53%)
Apr 20, 2007	20.45	20.45	19.60	19.75	137,204	-0.29(-1.45%)
Apr 19, 2007	21.13	21.39	19.93	20.04	161,088	-0.69(-3.33%)
Apr 18, 2007	21.47	21.71	20.70	20.73	49,032	-0.39(-1.85%)
Apr 17, 2007	20.65	21.15	20.65	21.12	118,565	+0.59(+2.87%)
Apr 16, 2007	20.00	20.68	19.72	20.53	52,286	+0.71(+3.58%)
Apr 13, 2007	19.52	19.91	19.31	19.82	64,589	+0.42(+2.16%)
Apr 12, 2007	19.30	19.50	19.19	19.40	90,336	+0.03(+0.15%)
Apr 11, 2007	19.16	19.38	19.15	19.37	92,333	+0.15(+0.78%)
Apr 10, 2007	19.01	19.37	19.01	19.22	77,813	+0.22(+1.16%)
Apr 09, 2007	18.75	19.22	18.43	19.00	123,750	+0.36(+1.93%)
Apr 05, 2007	18.76	18.96	18.56	18.64	61,422	-0.24(-1.27%)
Apr 04, 2007	19.15	19.15	18.66	18.88	64,766	-0.12(-0.63%)
Apr 03, 2007	19.07	19.19	18.74	19.00	210,479	+0.11(+0.58%)
Apr 02, 2007	19.20	19.56	18.57	18.89	193,724	-0.31(-1.61%)
Mar 30, 2007	19.31	21.50	19.17	19.20	958,683	-0.18(-0.93%)
Mar 29, 2007	19.68	20.13	19.35	19.38	48,182	-0.44(-2.22%)
Mar 28, 2007	20.35	20.35	19.70	19.82	59,373	-0.20(-1.00%)
Mar 27, 2007	20.05	20.40	19.95	20.02	80,616	+0.00(+0.00%)
Mar 26, 2007	20.00	20.40	20.00	20.02	100,814	+0.08(+0.40%)
Mar 23, 2007	19.49	20.43	19.34	19.94	116,180	+0.53(+2.73%)
Mar 22, 2007	19.19	19.58	18.95	19.41	160,356	+0.36(+1.89%)
Mar 21, 2007	19.10	19.20	18.86	19.05	216,027	+0.05(+0.26%)
Mar 20, 2007	18.52	19.07	18.25	19.00	186,868	+0.31(+1.66%)
Mar 19, 2007	18.03	18.85	18.03	18.69	231,386	+0.46(+2.52%)
Mar 16, 2007	18.00	18.33	17.78	18.23	304,110	+0.21(+1.17%)
Mar 15, 2007	18.94	19.22	17.92	18.02	482,184	-1.07(-5.61%)
Mar 14, 2007	19.80	20.00	18.89	19.09	265,286	-0.71(-3.59%)
Mar 13, 2007	19.87	20.10	19.65	19.80	119,584	-0.07(-0.35%)
Mar 12, 2007	19.90	20.10	19.50	19.87	80,131	-0.03(-0.15%)
Mar 09, 2007	19.98	20.30	19.37	19.90	220,103	-0.40(-1.97%)
Mar 08, 2007	19.64	20.35	19.64	20.30	312,940	-0.08(-0.39%)
Mar 07, 2007	21.20	21.40	19.60	20.38	637,391	-1.07(-4.99%)
Mar 06, 2007	22.46	22.60	19.51	21.45	1,111,797	-1.78(-7.66%)
Mar 05, 2007	23.24	23.99	22.82	23.23	152,725	-0.59(-2.48%)
Mar 02, 2007	22.40	24.25	22.11	23.82	159,157	+1.36(+6.06%)
Mar 01, 2007	23.05	23.25	22.01	22.46	193,473	-0.73(-3.15%)
Feb 28, 2007	22.87	23.48	22.87	23.19	141,552	+0.14(+0.61%)
Feb 27, 2007	23.25	23.56	22.89	23.05	323,136	-0.95(-3.96%)
Feb 26, 2007	24.75	24.75	22.62	24.00	275,254	-0.52(-2.12%)
Feb 23, 2007	25.00	25.00	24.45	24.52	71,144	-0.48(-1.92%)
Feb 22, 2007	25.02	25.28	24.84	25.00	73,187	-0.21(-0.83%)
Feb 21, 2007	25.12	25.85	25.00	25.21	62,452	-0.16(-0.63%)
Feb 20, 2007	25.06	25.68	24.58	25.37	137,739	+0.62(+2.51%)
Feb 16, 2007	24.23	25.00	24.10	24.75	29,307	+0.57(+2.36%)
Feb 15, 2007	25.01	25.25	24.13	24.18	166,641	-0.86(-3.43%)
Feb 14, 2007	25.00	25.50	25.00	25.04	35,483	-0.02(-0.08%)
Feb 13, 2007	25.44	25.82	25.00	25.06	106,821	-0.54(-2.11%)
Feb 12, 2007	26.29	26.29	25.34	25.60	110,343	-0.59(-2.25%)
Feb 09, 2007	26.14	26.69	25.91	26.19	72,555	-0.11(-0.42%)
Feb 08, 2007	26.46	26.46	26.01	26.30	39,774	+0.00(+0.00%)
Feb 07, 2007	26.16	26.55	25.88	26.30	61,070	+0.42(+1.62%)
Feb 06, 2007	26.09	26.10	25.75	25.88	47,809	-0.21(-0.80%)
Feb 05, 2007	26.40	26.50	25.42	26.09	80,646	-0.32(-1.21%)
Feb 02, 2007	25.85	26.98	25.78	26.41	36,980	+0.37(+1.42%)
Feb 01, 2007	27.00	27.00	25.49	26.04	62,121	-0.37(-1.40%)
Jan 31, 2007	27.32	27.37	26.32	26.41	154,737	-1.06(-3.86%)
Jan 30, 2007	27.75	28.00	27.04	27.47	103,879	+0.43(+1.59%)
Jan 29, 2007	26.55	27.20	26.50	27.04	95,492	+0.62(+2.35%)
Jan 26, 2007	25.58	26.50	25.00	26.42	88,781	+0.98(+3.85%)
Jan 25, 2007	25.90	25.90	25.17	25.44	31,524	-0.16(-0.63%)
Jan 24, 2007	26.00	26.00	24.90	25.60	134,893	+0.23(+0.91%)
Jan 23, 2007	26.06	26.10	25.35	25.37	88,548	-0.42(-1.63%)
Jan 22, 2007	26.00	26.38	25.18	25.79	182,785	+0.70(+2.79%)
Jan 19, 2007	24.95	25.37	24.95	25.09	81,268	-0.04(-0.16%)
Jan 18, 2007	25.95	25.95	24.81	25.13	63,880	-0.89(-3.42%)
Jan 17, 2007	25.15	26.16	24.58	26.02	118,719	+0.90(+3.58%)
Jan 16, 2007	26.27	26.40	23.57	25.12	600,315	-1.21(-4.60%)
Jan 12, 2007	26.83	26.83	26.33	26.33	129,073	-0.47(-1.75%)
Jan 11, 2007	27.50	27.50	26.54	26.80	188,703	-0.44(-1.62%)
Jan 10, 2007	25.50	27.96	25.43	27.24	257,307	+1.54(+5.99%)
Jan 09, 2007	24.49	25.75	24.19	25.70	119,112	+1.04(+4.22%)
Jan 08, 2007	24.88	25.00	24.09	24.66	82,297	-0.16(-0.64%)
Jan 05, 2007	23.91	25.24	23.82	24.82	192,191	+0.73(+3.03%)
Jan 04, 2007	23.85	24.22	23.85	24.09	253,312	+0.00(+0.00%)
Jan 03, 2007	23.83	24.29	23.70	24.09	193,398	+0.09(+0.37%)
Dec 29, 2006	24.35	24.35	23.86	24.00	68,846	+0.00(+0.00%)
Dec 28, 2006	23.90	24.12	23.51	24.00	62,069	-0.08(-0.33%)
Dec 27, 2006	24.25	24.25	23.91	24.08	91,013	-0.13(-0.54%)
Dec 26, 2006	23.92	24.38	23.90	24.21	109,465	+0.19(+0.79%)
Dec 22, 2006	24.59	25.00	23.71	24.02	222,209	-0.58(-2.36%)
Dec 21, 2006	25.16	25.65	24.00	24.60	276,968	-0.40(-1.60%)
Dec 20, 2006	23.20	25.47	23.05	25.00	496,545	+1.90(+8.23%)
Dec 19, 2006	23.58	23.99	22.50	23.10	1,297,839	-0.69(-2.90%)