Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.67	16.56	16.56	16.56	64,756	-0.17(-1.01%)
Dec 30, 2009	16.73	16.85	16.55	16.73	59,217	-0.08(-0.47%)
Dec 29, 2009	16.73	16.83	16.56	16.81	47,174	+0.08(+0.47%)
Dec 28, 2009	16.99	16.99	16.65	16.73	49,501	-0.26(-1.51%)
Dec 24, 2009	16.38	17.07	16.38	16.99	46,120	+0.61(+3.75%)
Dec 23, 2009	16.23	16.45	16.06	16.37	103,980	+0.17(+1.04%)
Dec 22, 2009	16.31	16.48	16.20	16.20	94,131	-0.06(-0.36%)
Dec 21, 2009	16.24	16.50	16.00	16.26	117,065	+0.06(+0.37%)
Dec 18, 2009	16.35	16.35	15.90	16.20	201,668	-0.01(-0.06%)
Dec 17, 2009	16.77	17.01	16.08	16.21	116,803	-0.62(-3.70%)
Dec 16, 2009	16.86	17.04	16.63	16.84	82,537	+0.07(+0.41%)
Dec 15, 2009	16.94	17.28	16.77	16.77	92,145	-0.16(-0.94%)
Dec 14, 2009	17.07	17.36	16.90	16.93	82,051	-0.25(-1.44%)
Dec 11, 2009	16.86	17.44	16.63	17.17	149,033	+0.35(+2.06%)
Dec 10, 2009	16.73	17.35	16.62	16.83	189,161	+0.04(+0.24%)
Dec 09, 2009	16.93	17.04	16.53	16.79	103,905	-0.29(-1.68%)
Dec 08, 2009	16.81	17.21	16.48	17.07	150,011	+0.22(+1.29%)
Dec 07, 2009	16.22	16.88	16.12	16.86	151,761	+0.58(+3.59%)
Dec 04, 2009	15.88	16.36	15.71	16.27	125,999	+0.71(+4.58%)
Dec 03, 2009	15.89	16.09	15.54	15.56	59,860	-0.33(-2.06%)
Dec 02, 2009	15.23	15.96	15.23	15.89	144,778	+0.61(+4.02%)
Dec 01, 2009	14.96	15.34	14.85	15.27	142,769	+0.46(+3.07%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)
Nov 02, 2009	13.56	13.79	12.85	13.23	157,414	-0.29(-2.12%)
Oct 30, 2009	13.99	14.09	13.40	13.52	117,339	-0.52(-3.74%)
Oct 29, 2009	13.43	14.16	13.29	14.05	169,563	+0.67(+5.03%)
Oct 28, 2009	14.08	14.33	13.32	13.37	150,515	-0.70(-4.99%)
Oct 27, 2009	14.44	14.72	14.07	14.08	90,898	-0.28(-1.93%)
Oct 26, 2009	14.44	14.92	14.07	14.35	125,086	-0.12(-0.82%)
Oct 23, 2009	14.59	15.47	14.41	14.47	110,327	-0.91(-5.92%)
Oct 22, 2009	15.12	15.45	14.69	15.38	52,930	+0.28(+1.84%)
Oct 21, 2009	14.92	15.58	14.92	15.11	114,525	+0.14(+0.93%)
Oct 20, 2009	14.66	15.12	14.55	14.97	77,528	-0.15(-0.98%)
Oct 19, 2009	15.30	15.43	15.08	15.12	68,728	-0.19(-1.23%)
Oct 16, 2009	14.90	15.33	14.55	15.30	97,178	+0.27(+1.78%)
Oct 15, 2009	15.11	15.14	14.87	15.04	156,457	-0.20(-1.30%)
Oct 14, 2009	15.37	15.59	15.10	15.23	145,292	-0.03(-0.19%)
Oct 13, 2009	15.48	15.48	15.19	15.26	114,386	-0.21(-1.34%)
Oct 12, 2009	15.79	15.92	15.38	15.47	71,081	-0.08(-0.51%)
Oct 09, 2009	15.01	15.56	15.01	15.55	102,834	+0.51(+3.42%)
Oct 08, 2009	15.21	15.33	15.00	15.04	120,822	-0.04(-0.26%)
Oct 07, 2009	15.16	15.36	15.03	15.08	81,140	-0.19(-1.23%)
Oct 06, 2009	14.71	15.28	14.47	15.26	104,824	+0.57(+3.91%)
Oct 05, 2009	14.41	14.75	14.14	14.69	112,772	+0.27(+1.85%)
Oct 02, 2009	14.44	14.66	14.27	14.42	89,869	-0.10(-0.68%)