Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.96	17.01	16.34	16.56	162,315	-0.30(-1.76%)
Apr 29, 2008	16.73	16.88	16.58	16.86	65,071	+0.10(+0.59%)
Apr 28, 2008	16.58	16.83	16.49	16.76	100,043	+0.31(+1.87%)
Apr 25, 2008	16.28	16.53	15.95	16.45	113,342	+0.27(+1.65%)
Apr 24, 2008	15.92	16.33	15.70	16.18	84,658	+0.34(+2.12%)
Apr 23, 2008	15.77	15.96	15.64	15.85	106,151	-0.09(-0.56%)
Apr 22, 2008	16.12	16.15	15.66	15.94	69,381	-0.10(-0.62%)
Apr 21, 2008	15.64	16.09	15.64	16.04	235,806	+0.40(+2.53%)
Apr 18, 2008	15.74	15.77	15.46	15.64	137,693	+0.32(+2.07%)
Apr 17, 2008	15.22	15.45	15.19	15.32	75,890	+0.23(+1.51%)
Apr 16, 2008	15.05	15.29	14.94	15.10	121,872	+0.29(+1.94%)
Apr 15, 2008	15.06	15.14	14.74	14.81	136,317	-0.12(-0.80%)
Apr 14, 2008	15.39	15.55	14.88	14.93	161,146	-0.40(-2.58%)
Apr 11, 2008	15.66	15.99	15.29	15.32	159,273	-0.29(-1.84%)
Apr 10, 2008	16.49	16.49	15.45	15.61	340,686	+0.23(+1.48%)
Apr 09, 2008	16.00	16.08	15.30	15.38	140,633	-0.67(-4.19%)
Apr 08, 2008	16.11	16.23	15.71	16.06	81,855	-0.12(-0.73%)
Apr 07, 2008	16.33	16.51	16.17	16.17	67,849	+0.02(+0.12%)
Apr 04, 2008	16.33	16.47	16.07	16.15	179,499	-0.18(-1.09%)
Apr 03, 2008	16.08	16.33	15.86	16.33	140,769	+0.18(+1.10%)
Apr 02, 2008	15.88	16.33	15.80	16.15	112,882	+0.35(+2.19%)
Apr 01, 2008	15.47	15.84	15.47	15.81	147,612	+0.28(+1.78%)
Mar 31, 2008	15.25	15.67	15.25	15.53	80,317	+0.32(+2.08%)
Mar 28, 2008	15.52	15.78	15.21	15.21	95,967	-0.18(-1.16%)
Mar 27, 2008	15.85	16.12	15.39	15.39	154,603	-0.20(-1.27%)
Mar 26, 2008	15.96	16.03	15.54	15.59	140,068	-0.26(-1.62%)
Mar 25, 2008	15.70	15.99	15.59	15.85	202,144	+0.41(+2.63%)
Mar 24, 2008	14.15	15.52	14.15	15.44	274,638	+1.29(+9.09%)
Mar 21, 2008	13.96	14.25	13.87	14.15	222,917	+0.00(+0.00%)
Mar 20, 2008	13.96	14.25	13.87	14.15	222,917	+0.28(+2.00%)
Mar 19, 2008	14.41	14.55	13.86	13.88	122,128	-0.42(-2.91%)
Mar 18, 2008	14.30	14.46	13.83	14.29	289,615	+0.23(+1.62%)
Mar 17, 2008	14.84	14.87	13.66	14.07	283,058	-0.73(-4.95%)
Mar 14, 2008	15.28	15.38	14.75	14.80	168,123	-0.39(-2.54%)
Mar 13, 2008	15.37	15.39	15.08	15.18	295,962	-0.27(-1.73%)
Mar 12, 2008	15.54	15.74	15.27	15.45	151,364	-0.14(-0.89%)
Mar 11, 2008	15.36	15.73	14.99	15.59	193,264	+0.47(+3.08%)
Mar 10, 2008	16.68	16.68	14.97	15.12	246,188	-1.41(-8.50%)
Mar 07, 2008	16.31	16.69	16.23	16.53	179,880	+0.20(+1.21%)
Mar 06, 2008	16.47	16.79	16.31	16.33	129,839	-0.14(-0.84%)
Mar 05, 2008	16.77	16.79	16.18	16.47	183,612	-0.19(-1.13%)
Mar 04, 2008	16.40	16.84	16.27	16.66	213,020	+0.23(+1.39%)
Mar 03, 2008	16.95	16.97	16.33	16.43	258,596	-0.47(-2.75%)
Feb 29, 2008	16.86	17.22	16.83	16.90	353,850	-0.14(-0.81%)
Feb 28, 2008	17.49	17.49	16.83	17.04	204,133	-0.74(-4.18%)
Feb 27, 2008	18.21	18.21	17.67	17.78	97,930	-0.30(-1.64%)
Feb 26, 2008	18.16	18.21	17.84	18.07	121,536	+0.27(+1.50%)
Feb 25, 2008	17.54	17.99	17.48	17.81	97,993	+0.50(+2.92%)
Feb 22, 2008	17.23	17.46	16.95	17.30	83,965	+0.13(+0.75%)
Feb 21, 2008	17.89	18.01	17.09	17.17	111,820	-0.49(-2.80%)
Feb 20, 2008	17.85	18.05	17.50	17.67	112,834	-0.25(-1.38%)
Feb 19, 2008	18.08	18.17	17.83	17.92	77,197	+0.30(+1.69%)
Feb 18, 2008	18.04	18.12	17.59	17.62	130,623	+0.00(+0.00%)
Feb 15, 2008	18.04	18.12	17.59	17.62	130,623	-0.43(-2.36%)
Feb 14, 2008	18.31	18.31	17.94	18.05	119,219	-0.24(-1.30%)
Feb 13, 2008	18.13	18.31	17.86	18.28	128,606	+0.47(+2.61%)
Feb 12, 2008	17.54	18.31	17.34	17.82	368,343	+1.13(+6.76%)
Feb 11, 2008	16.94	16.99	16.40	16.69	84,543	-0.21(-1.23%)
Feb 08, 2008	17.45	17.60	16.75	16.90	89,937	-0.56(-3.23%)
Feb 07, 2008	16.86	17.46	16.86	17.46	106,751	+0.61(+3.64%)
Feb 06, 2008	17.19	17.38	16.83	16.85	88,618	-0.28(-1.62%)
Feb 05, 2008	17.56	17.67	17.12	17.12	125,677	-0.83(-4.63%)
Feb 04, 2008	18.14	18.29	17.87	17.96	108,311	+0.05(+0.28%)