Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.84	16.73	16.73	16.73	64,100	-0.17(-1.01%)
Dec 30, 2009	16.90	17.02	16.72	16.90	58,617	-0.08(-0.47%)
Dec 29, 2009	16.90	17.00	16.73	16.98	46,696	+0.08(+0.47%)
Dec 28, 2009	17.16	17.16	16.82	16.90	48,999	-0.26(-1.52%)
Dec 24, 2009	16.55	17.25	16.55	17.16	45,653	+0.62(+3.75%)
Dec 23, 2009	16.40	16.62	16.23	16.54	102,926	+0.17(+1.04%)
Dec 22, 2009	16.48	16.65	16.37	16.37	93,177	-0.06(-0.37%)
Dec 21, 2009	16.41	16.67	16.16	16.43	115,878	+0.06(+0.37%)
Dec 18, 2009	16.52	16.52	16.07	16.37	199,623	-0.01(-0.06%)
Dec 17, 2009	16.94	17.18	16.24	16.38	115,619	-0.63(-3.70%)
Dec 16, 2009	17.03	17.21	16.80	17.01	81,700	+0.07(+0.41%)
Dec 15, 2009	17.11	17.46	16.94	16.94	91,211	-0.16(-0.94%)
Dec 14, 2009	17.25	17.54	17.07	17.10	81,219	-0.25(-1.44%)
Dec 11, 2009	17.03	17.62	16.80	17.35	147,522	+0.35(+2.06%)
Dec 10, 2009	16.90	17.53	16.79	17.00	187,243	+0.04(+0.24%)
Dec 09, 2009	17.10	17.21	16.70	16.96	102,852	-0.29(-1.68%)
Dec 08, 2009	16.98	17.39	16.65	17.25	148,490	+0.22(+1.29%)
Dec 07, 2009	16.39	17.05	16.29	17.03	150,222	+0.59(+3.59%)
Dec 04, 2009	16.04	16.53	15.87	16.44	124,721	+0.72(+4.58%)
Dec 03, 2009	16.05	16.25	15.70	15.72	59,253	-0.33(-2.06%)
Dec 02, 2009	15.39	16.12	15.39	16.05	143,310	+0.62(+4.02%)
Dec 01, 2009	15.11	15.50	15.00	15.43	141,321	+0.46(+3.07%)
Nov 30, 2009	14.87	14.99	14.31	14.97	132,965	+0.03(+0.20%)
Nov 27, 2009	14.34	14.97	14.34	14.94	58,256	-0.12(-0.80%)
Nov 25, 2009	15.33	15.33	15.05	15.06	48,625	-0.18(-1.18%)
Nov 24, 2009	15.21	15.31	14.96	15.24	64,667	+0.00(+0.00%)
Nov 23, 2009	14.73	15.34	14.71	15.24	101,124	+0.64(+4.38%)
Nov 20, 2009	14.72	14.88	14.34	14.60	98,110	-0.18(-1.22%)
Nov 19, 2009	15.31	15.32	14.71	14.78	169,307	-0.69(-4.46%)
Nov 18, 2009	15.63	15.63	15.05	15.47	59,057	-0.20(-1.28%)
Nov 17, 2009	15.78	15.83	15.61	15.67	123,882	-0.22(-1.38%)
Nov 16, 2009	15.36	16.00	15.36	15.89	127,714	+0.56(+3.65%)
Nov 13, 2009	15.49	15.77	15.16	15.33	159,978	-0.22(-1.41%)
Nov 12, 2009	15.78	16.09	15.52	15.55	108,968	-0.21(-1.33%)
Nov 11, 2009	16.20	16.20	15.69	15.76	261,140	-0.35(-2.17%)
Nov 10, 2009	15.34	16.15	14.80	16.11	344,054	+0.55(+3.53%)
Nov 09, 2009	15.05	15.58	14.94	15.56	80,134	+0.61(+4.08%)
Nov 06, 2009	15.01	15.25	14.58	14.95	127,831	-0.22(-1.45%)
Nov 05, 2009	14.50	15.23	14.50	15.17	94,654	+0.74(+5.13%)
Nov 04, 2009	14.54	14.98	14.43	14.43	125,696	-0.01(-0.07%)
Nov 03, 2009	14.28	14.49	13.94	14.44	212,084	+1.07(+8.00%)
Nov 02, 2009	13.70	13.93	12.98	13.37	155,818	-0.29(-2.12%)
Oct 30, 2009	14.13	14.23	13.54	13.66	116,149	-0.53(-3.74%)
Oct 29, 2009	13.57	14.31	13.43	14.19	167,844	+0.68(+5.03%)
Oct 28, 2009	14.22	14.48	13.46	13.51	148,989	-0.71(-4.99%)
Oct 27, 2009	14.59	14.87	14.21	14.22	89,976	-0.28(-1.93%)
Oct 26, 2009	14.59	15.07	14.21	14.50	123,818	-0.12(-0.82%)
Oct 23, 2009	14.74	15.63	14.56	14.62	109,208	-0.92(-5.92%)
Oct 22, 2009	15.28	15.61	14.84	15.54	52,394	+0.28(+1.83%)
Oct 21, 2009	15.07	15.74	15.07	15.26	113,364	+0.14(+0.93%)
Oct 20, 2009	14.81	15.27	14.70	15.12	76,742	-0.15(-0.98%)
Oct 19, 2009	15.46	15.59	15.23	15.27	68,031	-0.19(-1.23%)
Oct 16, 2009	15.05	15.49	14.70	15.46	96,193	+0.27(+1.78%)
Oct 15, 2009	15.26	15.30	15.02	15.19	154,870	-0.20(-1.30%)
Oct 14, 2009	15.53	15.75	15.26	15.39	143,819	-0.03(-0.19%)
Oct 13, 2009	15.64	15.64	15.35	15.42	113,226	-0.21(-1.34%)
Oct 12, 2009	15.95	16.08	15.54	15.63	70,360	-0.08(-0.51%)
Oct 09, 2009	15.16	15.72	15.16	15.71	101,791	+0.52(+3.42%)
Oct 08, 2009	15.37	15.49	15.15	15.19	119,597	-0.04(-0.26%)
Oct 07, 2009	15.32	15.52	15.18	15.23	80,317	-0.19(-1.23%)
Oct 06, 2009	14.86	15.44	14.62	15.42	103,761	+0.58(+3.91%)
Oct 05, 2009	14.56	14.90	14.28	14.84	111,629	+0.27(+1.85%)
Oct 02, 2009	14.59	14.81	14.42	14.57	88,958	-0.10(-0.68%)