Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	54.44	54.69	53.28	53.76	0	-0.69(-1.27%)
Aug 29, 2013	54.79	55.22	54.20	54.45	0	-0.41(-0.75%)
Aug 28, 2013	54.86	55.30	54.47	54.86	0	-0.10(-0.18%)
Aug 27, 2013	55.72	56.19	54.88	54.96	0	-1.22(-2.17%)
Aug 26, 2013	56.86	57.10	56.04	56.18	0	-0.46(-0.81%)
Aug 23, 2013	56.88	57.16	56.53	56.64	0	-0.03(-0.05%)
Aug 22, 2013	55.97	56.83	55.65	56.67	0	+0.95(+1.70%)
Aug 21, 2013	55.56	56.00	55.45	55.72	0	+0.07(+0.13%)
Aug 20, 2013	54.86	55.74	54.81	55.65	0	+0.92(+1.68%)
Aug 19, 2013	55.27	55.67	54.54	54.73	0	-0.68(-1.23%)
Aug 16, 2013	55.77	56.00	55.35	55.41	0	-0.33(-0.59%)
Aug 15, 2013	57.03	57.07	55.58	55.74	343,261	-1.78(-3.09%)
Aug 14, 2013	57.93	58.13	57.47	57.52	0	-0.22(-0.38%)
Aug 13, 2013	58.05	58.08	57.53	57.74	362,643	-0.32(-0.55%)
Aug 12, 2013	58.00	58.28	57.71	58.06	601,504	+0.49(+0.85%)
Aug 09, 2013	57.72	58.40	56.84	57.57	489,917	-0.03(-0.05%)
Aug 08, 2013	58.10	58.42	57.53	57.60	393,839	+0.06(+0.10%)
Aug 07, 2013	58.39	58.40	56.59	57.54	592,039	-0.92(-1.57%)
Aug 06, 2013	60.57	60.88	58.19	58.46	415,527	-2.33(-3.83%)
Aug 05, 2013	61.40	61.88	60.74	60.79	398,609	-0.58(-0.95%)
Aug 02, 2013	61.41	61.90	61.04	61.37	313,276	-0.03(-0.05%)
Aug 01, 2013	61.22	61.71	60.03	61.40	740,025	+0.50(+0.82%)
Jul 31, 2013	61.90	62.71	59.77	60.90	0	-1.00(-1.62%)
Jul 30, 2013	61.17	67.81	61.06	61.90	0	+0.55(+0.90%)
Jul 29, 2013	60.69	61.48	60.33	61.35	794,305	+0.75(+1.24%)
Jul 26, 2013	61.13	61.15	60.29	60.60	0	-0.65(-1.06%)
Jul 25, 2013	61.40	61.76	60.50	61.25	0	+0.29(+0.48%)
Jul 24, 2013	60.84	61.56	60.51	60.96	404,510	+0.23(+0.38%)
Jul 23, 2013	60.95	61.44	60.66	60.73	0	+0.28(+0.46%)
Jul 22, 2013	59.42	61.23	59.42	60.45	0	+0.85(+1.43%)
Jul 19, 2013	58.57	59.74	58.30	59.60	0	+0.98(+1.67%)
Jul 18, 2013	57.97	59.00	57.76	58.62	364,967	+0.82(+1.42%)
Jul 17, 2013	57.63	58.13	57.63	57.80	518,208	+0.19(+0.33%)
Jul 16, 2013	58.38	58.84	57.50	57.61	0	-0.73(-1.25%)
Jul 15, 2013	58.79	59.13	58.15	58.34	0	-0.18(-0.31%)
Jul 12, 2013	58.15	58.88	57.89	58.52	0	+0.24(+0.41%)
Jul 11, 2013	60.69	60.77	57.87	58.28	0	-1.72(-2.87%)
Jul 10, 2013	60.87	61.13	59.54	60.00	0	-1.09(-1.78%)
Jul 09, 2013	59.94	61.48	59.03	61.09	566,605	+2.06(+3.49%)
Jul 08, 2013	61.67	61.67	58.87	59.03	0	-2.07(-3.39%)
Jul 05, 2013	59.81	61.18	59.50	61.10	0	+1.71(+2.88%)
Jul 03, 2013	60.01	60.01	58.56	59.39	0	+0.13(+0.22%)
Jul 02, 2013	60.72	60.94	58.43	59.26	0	-1.43(-2.36%)
Jul 01, 2013	60.99	61.45	60.11	60.69	0	-0.04(-0.07%)
Jun 28, 2013	59.94	60.88	59.32	60.73	332,907	+0.68(+1.13%)
Jun 27, 2013	59.62	60.31	59.29	60.05	0	+0.73(+1.23%)
Jun 26, 2013	59.85	59.90	58.93	59.32	0	-0.15(-0.25%)
Jun 25, 2013	59.68	61.00	58.75	59.47	0	+0.72(+1.23%)
Jun 24, 2013	59.00	59.24	57.57	58.75	0	-0.78(-1.31%)
Jun 21, 2013	60.57	60.59	59.17	59.53	408,377	-0.65(-1.08%)
Jun 20, 2013	61.43	61.68	60.16	60.18	0	-1.81(-2.92%)
Jun 19, 2013	63.18	63.67	61.66	61.99	0	-1.15(-1.82%)
Jun 18, 2013	62.28	63.30	62.03	63.14	0	+0.95(+1.53%)
Jun 17, 2013	62.23	62.98	61.80	62.19	340,301	+0.14(+0.23%)
Jun 14, 2013	62.98	63.18	61.79	62.05	0	-0.87(-1.38%)
Jun 13, 2013	61.86	63.08	61.39	62.92	316,429	+0.93(+1.50%)
Jun 12, 2013	63.91	64.25	61.41	61.99	473,060	-1.84(-2.88%)
Jun 11, 2013	64.00	65.43	63.62	63.83	571,688	-1.27(-1.95%)
Jun 10, 2013	64.08	65.78	64.05	65.10	0	+0.70(+1.09%)
Jun 07, 2013	62.52	64.62	62.02	64.40	0	+2.25(+3.62%)
Jun 06, 2013	59.43	62.49	59.29	62.15	0	+2.88(+4.86%)
Jun 05, 2013	59.82	61.08	59.20	59.27	0	-0.73(-1.22%)
Jun 04, 2013	59.47	61.55	59.40	60.00	0	+0.17(+0.28%)
Jun 03, 2013	59.54	59.92	58.87	59.83	708,592	+0.53(+0.89%)
May 31, 2013	58.84	59.47	58.48	59.30	868,368	+0.35(+0.59%)
May 30, 2013	57.07	59.18	57.07	58.95	0	+2.05(+3.60%)
May 29, 2013	55.94	57.30	55.94	56.90	366,385	+0.79(+1.41%)
May 28, 2013	56.88	57.63	55.82	56.11	394,095	+0.07(+0.12%)
May 24, 2013	55.44	56.57	54.69	56.04	0	+0.36(+0.65%)
May 23, 2013	55.99	56.51	54.32	55.68	0	-1.18(-2.08%)
May 22, 2013	59.84	59.84	56.16	56.86	0	-2.81(-4.71%)
May 21, 2013	59.04	60.05	58.69	59.67	0	+0.51(+0.86%)
May 20, 2013	61.65	61.72	58.91	59.16	0	-2.62(-4.24%)
May 17, 2013	60.79	61.99	60.41	61.78	0	+1.29(+2.13%)
May 16, 2013	59.91	61.05	59.40	60.49	465,280	+0.80(+1.34%)
May 15, 2013	61.00	61.11	59.59	59.69	0	-1.45(-2.37%)
May 13, 2013	61.00	61.45	60.69	61.14	0	+0.10(+0.16%)
May 10, 2013	61.26	61.72	60.65	61.04	0	-0.02(-0.03%)
May 09, 2013	60.00	61.76	59.98	61.06	0	+1.03(+1.72%)
May 08, 2013	59.73	60.15	59.59	60.03	0	+0.20(+0.33%)
May 07, 2013	59.79	60.08	59.15	59.83	0	+0.21(+0.35%)
May 06, 2013	59.10	60.09	58.61	59.62	0	+1.14(+1.95%)
May 03, 2013	58.32	59.01	57.53	58.48	0	+0.70(+1.21%)
May 02, 2013	57.34	58.94	57.25	57.78	0	-0.39(-0.67%)
May 01, 2013	60.16	62.00	56.37	58.17	0	-5.40(-8.49%)
Apr 30, 2013	62.25	63.68	60.73	63.57	0	+2.01(+3.27%)
Apr 29, 2013	61.91	62.95	61.43	61.56	509,340	-0.23(-0.37%)
Apr 26, 2013	62.21	62.08	61.77	61.79	460,858	-0.23(-0.37%)
Apr 25, 2013	62.75	63.15	61.65	62.02	444,669	-0.38(-0.61%)
Apr 24, 2013	61.31	63.37	61.31	62.40	0	+0.61(+0.99%)
Apr 23, 2013	62.62	63.97	61.70	61.79	646,968	-0.51(-0.82%)
Apr 22, 2013	62.32	63.71	61.21	62.30	594,930	+0.01(+0.02%)
Apr 19, 2013	61.65	62.60	60.61	62.29	252,958	+0.96(+1.57%)
Apr 18, 2013	62.37	62.70	60.51	61.33	456,876	-0.60(-0.96%)
Apr 17, 2013	63.66	63.66	60.82	61.93	505,605	-2.62(-4.07%)
Apr 16, 2013	61.48	65.19	61.48	64.55	952,791	+3.33(+5.44%)
Apr 15, 2013	64.31	64.31	60.27	61.22	459,947	-3.40(-5.26%)
Apr 12, 2013	64.27	65.85	64.05	64.62	140,238	-0.23(-0.35%)
Apr 11, 2013	63.71	65.48	63.71	64.85	349,547	+1.35(+2.13%)
Apr 10, 2013	62.54	64.62	62.28	63.50	286,275	+0.94(+1.50%)
Apr 09, 2013	62.07	63.58	61.75	62.56	201,364	+0.46(+0.74%)
Apr 08, 2013	61.96	62.99	61.55	62.10	289,269	-0.19(-0.31%)
Apr 05, 2013	62.45	63.37	61.67	62.29	281,091	-1.00(-1.58%)
Apr 04, 2013	64.54	65.66	61.60	63.29	454,356	-1.12(-1.74%)
Apr 03, 2013	64.78	65.75	63.78	64.41	262,304	+0.23(+0.36%)
Apr 02, 2013	65.56	66.50	63.53	64.18	236,937	-0.85(-1.31%)
Apr 01, 2013	66.08	67.24	64.10	65.03	358,656	-1.38(-2.08%)
Mar 28, 2013	66.01	67.13	65.49	66.41	289,573	+0.12(+0.18%)
Mar 27, 2013	65.71	67.09	65.00	66.29	276,485	+0.52(+0.79%)
Mar 26, 2013	65.79	66.80	65.28	65.77	214,793	+0.19(+0.29%)
Mar 25, 2013	65.46	66.32	64.76	65.58	151,257	+0.31(+0.47%)
Mar 22, 2013	65.14	65.69	64.01	65.27	167,785	+0.34(+0.52%)
Mar 21, 2013	63.50	65.60	63.42	64.93	294,979	+1.13(+1.77%)
Mar 20, 2013	63.72	64.40	63.50	63.80	134,954	+0.36(+0.57%)
Mar 19, 2013	63.85	64.35	62.50	63.44	171,835	-0.37(-0.58%)
Mar 18, 2013	62.55	64.37	61.22	63.81	248,147	+0.43(+0.68%)
Mar 15, 2013	63.05	64.50	62.97	63.38	457,497	+0.00(+0.00%)
Mar 14, 2013	62.72	64.44	62.72	63.38	415,360	+0.70(+1.12%)
Mar 13, 2013	62.65	62.75	61.57	62.68	397,607	+0.43(+0.69%)
Mar 12, 2013	61.60	62.63	60.82	62.25	411,323	+0.67(+1.09%)
Mar 11, 2013	60.57	62.32	60.33	61.58	334,068	+1.01(+1.67%)
Mar 08, 2013	61.49	61.62	60.00	60.57	509,258	-0.24(-0.39%)
Mar 07, 2013	59.69	61.95	59.60	60.81	780,265	+1.28(+2.15%)
Mar 06, 2013	60.60	61.28	59.10	59.53	778,075	-0.97(-1.60%)
Mar 05, 2013	60.27	61.69	59.93	60.50	656,159	+0.28(+0.46%)
Mar 04, 2013	60.22	60.89	59.62	60.22	598,642	+0.11(+0.18%)
Mar 01, 2013	58.68	60.47	58.54	60.11	634,565	+0.82(+1.38%)
Feb 28, 2013	59.05	59.65	58.53	59.29	897,398	+0.69(+1.18%)
Feb 27, 2013	57.39	59.37	57.13	58.60	677,517	+1.27(+2.22%)
Feb 26, 2013	57.56	58.23	56.89	57.33	422,521	-0.22(-0.38%)
Feb 25, 2013	59.00	59.59	57.50	57.55	531,402	-1.43(-2.42%)
Feb 22, 2013	59.23	59.98	58.64	58.98	520,706	+0.18(+0.30%)
Feb 21, 2013	60.65	60.65	58.31	58.80	932,003	-1.91(-3.15%)
Feb 20, 2013	62.05	62.89	60.53	60.71	841,257	-1.41(-2.27%)
Feb 19, 2013	62.55	63.68	60.24	62.12	1,550,757	-0.64(-1.02%)
Feb 15, 2013	64.50	64.99	59.67	62.76	4,395,825	-6.72(-9.67%)
Feb 14, 2013	67.46	70.11	67.03	69.48	829,015	+1.69(+2.49%)
Feb 13, 2013	68.00	68.00	66.94	67.79	437,467	+0.24(+0.36%)
Feb 12, 2013	67.47	68.25	67.15	67.55	367,658	+0.30(+0.45%)
Feb 11, 2013	67.23	67.31	66.34	67.25	292,069	+0.03(+0.04%)
Feb 08, 2013	67.47	69.14	66.95	67.22	331,049	+0.23(+0.34%)
Feb 07, 2013	67.28	67.60	66.20	66.99	239,233	-0.40(-0.59%)
Feb 06, 2013	67.10	68.58	66.51	67.39	319,894	+1.37(+2.08%)
Feb 04, 2013	65.89	66.79	65.61	66.02	395,256	-0.35(-0.53%)
Feb 01, 2013	66.37	66.62	64.85	66.37	479,504	+0.89(+1.36%)
Jan 31, 2013	66.14	67.00	65.46	65.48	547,679	-0.21(-0.32%)
Jan 30, 2013	66.17	66.50	65.38	65.69	399,499	-0.03(-0.05%)
Jan 29, 2013	68.07	68.07	65.50	65.72	429,156	-2.33(-3.42%)
Jan 28, 2013	68.99	69.46	68.02	68.05	178,225	-0.94(-1.36%)
Jan 25, 2013	68.02	69.27	67.26	68.99	409,713	+1.46(+2.16%)
Jan 24, 2013	66.52	67.90	66.12	67.53	394,111	+0.67(+1.00%)
Jan 23, 2013	67.72	67.72	66.11	66.86	318,324	-0.51(-0.76%)
Jan 22, 2013	66.79	67.75	66.53	67.37	300,334	+0.72(+1.08%)
Jan 18, 2013	67.50	67.70	65.58	66.65	555,156	-1.47(-2.16%)
Jan 17, 2013	68.76	68.84	67.87	68.12	318,450	-0.48(-0.70%)
Jan 16, 2013	68.73	69.00	68.33	68.60	274,069	+0.09(+0.13%)
Jan 15, 2013	68.32	68.90	66.84	68.51	646,775	-0.45(-0.65%)
Jan 14, 2013	66.12	69.31	65.91	68.96	780,602	+2.73(+4.12%)
Jan 11, 2013	65.26	66.45	64.90	66.23	262,773	+1.05(+1.61%)
Jan 10, 2013	65.80	66.33	63.77	65.18	414,544	-0.25(-0.38%)
Jan 09, 2013	64.45	65.63	64.45	65.43	428,939	-0.05(-0.08%)
Jan 08, 2013	64.71	65.63	64.02	65.48	582,356	+0.96(+1.49%)
Jan 07, 2013	64.63	64.74	63.59	64.52	644,672	+0.14(+0.22%)
Jan 04, 2013	66.25	66.65	62.31	64.38	2,273,714	-3.34(-4.93%)
Jan 03, 2013	68.00	68.82	67.54	67.72	288,755	-0.42(-0.62%)
Jan 02, 2013	67.74	68.15	66.69	68.14	554,957	+1.78(+2.68%)
Dec 31, 2012	64.23	67.00	64.22	66.36	416,305	+1.52(+2.34%)
Dec 28, 2012	64.49	65.30	64.05	64.84	177,167	+0.01(+0.02%)
Dec 27, 2012	64.57	65.00	63.89	64.83	232,319	+0.27(+0.42%)
Dec 26, 2012	65.16	66.02	64.38	64.56	194,661	-0.22(-0.34%)
Dec 24, 2012	64.89	65.40	64.50	64.78	139,389	-0.11(-0.17%)
Dec 21, 2012	64.34	65.68	63.24	64.89	372,292	-0.79(-1.20%)
Dec 20, 2012	65.20	66.11	64.95	65.68	426,834	+0.15(+0.23%)
Dec 19, 2012	63.85	65.90	63.73	65.53	770,074	+2.10(+3.31%)
Dec 18, 2012	62.08	64.06	61.56	63.43	667,547	+1.58(+2.56%)
Dec 17, 2012	59.46	61.93	59.15	61.85	424,305	+2.05(+3.43%)
Dec 14, 2012	59.96	60.53	58.82	59.80	313,314	-0.52(-0.87%)
Dec 13, 2012	60.35	60.98	59.48	60.32	440,140	+0.11(+0.18%)
Dec 12, 2012	60.74	61.26	59.97	60.21	372,332	-0.22(-0.36%)
Dec 11, 2012	60.32	60.63	59.71	60.43	345,122	+0.21(+0.35%)
Dec 10, 2012	60.21	61.57	59.44	60.22	397,782	+1.23(+2.08%)
Dec 07, 2012	60.26	60.37	58.58	59.00	233,924	-1.01(-1.68%)
Dec 06, 2012	59.19	60.21	58.49	60.00	156,310	+0.76(+1.29%)
Dec 05, 2012	59.92	60.53	58.79	59.24	425,526	-0.72(-1.21%)
Dec 04, 2012	58.80	60.10	58.20	59.97	309,694	+1.46(+2.50%)
Nov 30, 2012	59.87	60.19	58.49	58.50	499,264	-1.37(-2.28%)
Nov 29, 2012	59.99	61.25	59.32	59.87	298,383	+0.34(+0.57%)
Nov 28, 2012	59.39	59.84	59.14	59.53	710,762	-0.10(-0.17%)
Nov 27, 2012	59.26	60.04	58.87	59.63	359,258	+0.41(+0.69%)
Nov 26, 2012	57.78	59.89	57.37	59.22	605,437	+1.25(+2.15%)
Nov 23, 2012	57.41	58.14	56.92	57.98	118,946	+0.75(+1.31%)
Nov 21, 2012	56.40	57.86	55.99	57.22	291,094	+0.90(+1.60%)
Nov 20, 2012	56.46	57.16	56.12	56.32	424,749	-0.52(-0.92%)
Nov 19, 2012	56.42	56.94	55.68	56.85	403,089	+1.45(+2.61%)
Nov 16, 2012	55.32	55.43	54.54	55.40	379,778	+0.47(+0.85%)
Nov 15, 2012	55.23	55.41	53.96	54.94	427,089	-0.39(-0.70%)
Nov 14, 2012	56.36	56.77	54.96	55.32	404,935	-0.90(-1.60%)
Nov 13, 2012	54.79	56.34	54.79	56.22	468,881	+0.68(+1.23%)
Nov 12, 2012	54.95	56.10	54.46	55.54	362,586	+0.83(+1.52%)
Nov 09, 2012	53.01	54.98	52.84	54.71	368,595	+1.59(+3.00%)
Nov 08, 2012	53.53	54.58	53.09	53.12	396,814	-0.33(-0.61%)
Nov 07, 2012	55.08	55.08	53.34	53.44	420,994	-2.11(-3.80%)
Nov 06, 2012	55.01	56.10	54.93	55.55	448,467	+0.62(+1.14%)
Nov 05, 2012	54.27	55.38	53.95	54.93	379,129	+0.51(+0.93%)
Nov 02, 2012	56.63	56.78	54.07	54.42	508,553	-2.05(-3.63%)
Nov 01, 2012	51.76	57.26	50.82	56.47	1,838,327	+3.86(+7.34%)
Oct 31, 2012	57.16	57.16	51.87	52.61	1,865,233	-7.08(-11.86%)
Oct 26, 2012	58.26	59.69	59.69	59.69	582,407	+1.47(+2.53%)
Oct 25, 2012	59.12	59.39	57.96	58.21	296,177	-0.71(-1.21%)
Oct 24, 2012	60.02	60.44	58.42	58.93	348,051	-1.13(-1.88%)
Oct 23, 2012	57.47	60.89	57.07	60.05	564,969	+2.73(+4.77%)
Oct 19, 2012	58.29	58.29	57.11	57.32	458,089	-1.33(-2.26%)
Oct 18, 2012	59.89	59.96	58.47	58.65	382,786	-1.22(-2.04%)
Oct 17, 2012	58.60	60.74	58.54	59.87	615,603	+1.12(+1.91%)
Oct 16, 2012	55.42	58.78	54.64	58.75	750,483	+3.86(+7.03%)
Oct 15, 2012	54.62	55.07	54.07	54.89	178,717	-0.03(-0.05%)
Oct 12, 2012	54.48	55.09	54.14	54.92	199,738	+0.30(+0.54%)
Oct 11, 2012	54.91	55.20	54.28	54.62	263,080	+0.75(+1.40%)
Oct 10, 2012	54.31	54.42	53.45	53.87	350,710	-0.33(-0.60%)
Oct 09, 2012	55.13	55.46	54.06	54.19	397,718	-1.15(-2.07%)
Oct 08, 2012	55.53	55.93	54.84	55.34	241,815	-0.52(-0.94%)
Oct 05, 2012	56.39	57.65	55.81	55.87	346,951	-0.06(-0.11%)
Oct 04, 2012	55.74	56.06	54.87	55.93	281,016	+0.69(+1.25%)
Oct 03, 2012	56.50	56.58	55.07	55.23	513,881	-1.03(-1.83%)
Oct 02, 2012	57.26	57.26	55.46	56.26	606,197	-0.66(-1.17%)
Oct 01, 2012	57.01	57.35	56.05	56.93	775,141	+0.21(+0.37%)
Sep 28, 2012	56.48	57.28	56.22	56.72	516,028	-0.41(-0.71%)
Sep 27, 2012	56.49	57.70	56.13	57.12	790,195	+1.10(+1.96%)
Sep 26, 2012	56.38	56.60	54.97	56.03	731,072	-0.44(-0.77%)
Sep 25, 2012	58.42	58.70	56.41	56.46	519,817	-1.87(-3.21%)
Sep 24, 2012	58.40	58.51	57.21	58.33	586,844	-0.08(-0.14%)
Sep 21, 2012	58.20	59.36	58.13	58.41	678,715	+0.80(+1.39%)
Sep 20, 2012	59.89	60.81	55.72	57.61	1,457,861	-4.04(-6.55%)
Sep 19, 2012	63.81	63.81	61.05	61.65	501,443	-2.05(-3.22%)
Sep 18, 2012	62.84	63.72	62.81	63.70	243,659	+0.76(+1.21%)
Sep 17, 2012	64.18	64.63	62.66	62.94	267,333	-1.78(-2.75%)
Sep 14, 2012	64.08	65.10	63.73	64.72	327,008	+0.98(+1.54%)
Sep 13, 2012	63.57	64.09	62.76	63.74	313,480	-0.20(-0.31%)
Sep 12, 2012	63.21	64.59	63.11	63.93	299,611	+0.91(+1.44%)
Sep 11, 2012	62.58	63.66	62.58	63.02	305,107	+0.43(+0.68%)
Sep 10, 2012	62.80	64.09	62.24	62.60	518,790	-0.21(-0.33%)
Sep 07, 2012	61.85	62.93	61.85	62.81	392,877	+1.06(+1.72%)
Sep 06, 2012	61.00	62.11	60.52	61.75	421,567	+1.43(+2.36%)
Sep 05, 2012	61.04	61.05	60.12	60.32	306,290	-0.72(-1.18%)