Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.166	8.443	8.117	8.344	381,590	+0.17(+2.06%)
Feb 26, 2009	8.414	8.711	8.166	8.176	274,149	-0.20(-2.36%)
Feb 25, 2009	8.810	8.839	8.018	8.374	508,072	-0.47(-5.26%)
Feb 24, 2009	8.463	8.958	8.463	8.839	333,466	+0.39(+4.57%)
Feb 23, 2009	9.018	9.453	8.414	8.453	260,628	-0.31(-3.50%)
Feb 20, 2009	8.968	9.008	8.674	8.760	172,397	-0.22(-2.43%)
Feb 19, 2009	9.067	9.136	8.978	8.978	128,593	+0.03(+0.33%)
Feb 18, 2009	9.166	9.364	8.909	8.948	234,615	-0.25(-2.69%)
Feb 17, 2009	9.483	9.651	9.186	9.196	160,902	-0.43(-4.42%)
Feb 13, 2009	9.701	9.720	9.552	9.621	233,127	-0.03(-0.31%)
Feb 12, 2009	9.453	9.671	9.404	9.651	172,148	+0.11(+1.14%)
Feb 11, 2009	9.532	9.641	9.404	9.542	147,509	+0.09(+0.94%)
Feb 10, 2009	9.503	9.750	9.364	9.453	237,936	-0.10(-1.04%)
Feb 09, 2009	9.819	9.843	9.513	9.552	273,743	-0.10(-1.03%)
Feb 06, 2009	9.324	9.849	9.315	9.651	384,430	+0.39(+4.17%)
Feb 05, 2009	9.027	9.473	8.982	9.265	102,465	+0.20(+2.18%)
Feb 04, 2009	9.136	9.344	9.018	9.067	105,605	-0.09(-0.97%)
Feb 03, 2009	9.107	9.216	8.928	9.156	312,551	+0.09(+0.98%)
Feb 02, 2009	9.503	9.503	9.013	9.067	265,975	-0.45(-4.68%)
Jan 30, 2009	9.750	9.750	9.414	9.513	139,519	-0.18(-1.84%)
Jan 29, 2009	9.988	10.02	9.644	9.691	180,451	-0.37(-3.64%)
Jan 28, 2009	9.809	10.14	9.809	10.06	170,224	+0.29(+2.94%)
Jan 27, 2009	9.691	9.948	9.681	9.770	97,632	+0.08(+0.82%)
Jan 26, 2009	9.602	9.869	9.582	9.691	108,845	+0.02(+0.20%)
Jan 23, 2009	9.433	9.770	9.265	9.671	196,518	+0.12(+1.24%)
Jan 22, 2009	9.552	9.670	9.433	9.552	196,640	-0.18(-1.83%)
Jan 21, 2009	9.423	9.750	9.423	9.730	176,193	+0.46(+4.91%)
Jan 20, 2009	9.681	9.817	9.275	9.275	249,322	-0.56(-5.73%)
Jan 16, 2009	9.493	9.859	9.315	9.839	331,802	+0.52(+5.63%)
Jan 15, 2009	8.919	9.344	8.656	9.315	425,316	+0.47(+5.26%)
Jan 14, 2009	9.552	9.552	8.681	8.849	1,150,841	-0.44(-4.69%)
Jan 13, 2009	10.39	10.39	9.285	9.285	839,748	-1.10(-10.58%)
Jan 12, 2009	11.32	11.38	10.36	10.38	386,276	-0.94(-8.30%)
Jan 09, 2009	11.66	11.84	11.30	11.32	239,112	-0.35(-2.97%)
Jan 08, 2009	11.93	12.00	11.62	11.67	248,301	-0.34(-2.80%)
Jan 07, 2009	12.65	12.67	11.93	12.01	376,359	-0.72(-5.68%)
Jan 06, 2009	13.12	13.34	12.67	12.73	336,299	-0.35(-2.65%)
Jan 05, 2009	13.33	13.42	12.97	13.08	190,379	-0.18(-1.34%)
Jan 02, 2009	13.18	13.34	12.87	13.25	124,400	+0.21(+1.59%)
Dec 31, 2008	12.60	13.11	12.60	13.05	297,053	+0.58(+4.69%)
Dec 30, 2008	12.11	12.47	12.10	12.46	146,369	+0.42(+3.45%)
Dec 29, 2008	12.11	12.21	11.97	12.05	196,565	-0.15(-1.22%)
Dec 26, 2008	12.05	12.30	11.99	12.20	66,384	+0.19(+1.57%)
Dec 24, 2008	11.83	12.10	11.83	12.01	254,186	+0.14(+1.17%)
Dec 23, 2008	12.13	12.17	11.86	11.87	219,328	-0.21(-1.72%)
Dec 22, 2008	12.43	12.53	11.98	12.08	299,897	-0.37(-2.94%)
Dec 19, 2008	12.70	12.70	12.32	12.44	291,164	-0.02(-0.16%)
Dec 18, 2008	12.35	12.74	12.35	12.46	317,665	+0.05(+0.40%)
Dec 17, 2008	11.87	12.50	11.79	12.41	498,189	+0.51(+4.33%)
Dec 16, 2008	11.66	11.94	11.49	11.90	280,919	+0.44(+3.80%)
Dec 15, 2008	11.59	11.67	11.28	11.46	142,210	+0.02(+0.17%)
Dec 12, 2008	11.09	11.45	10.98	11.44	246,936	+0.40(+3.58%)
Dec 11, 2008	10.98	11.46	10.98	11.05	235,500	-0.04(-0.36%)
Dec 10, 2008	11.07	11.39	10.92	11.09	151,530	+0.13(+1.17%)
Dec 09, 2008	11.34	11.38	10.94	10.96	172,700	-0.40(-3.49%)
Dec 08, 2008	11.41	11.60	11.24	11.35	215,923	+0.16(+1.41%)
Dec 05, 2008	11.22	11.58	10.95	11.20	242,323	-0.24(-2.08%)
Dec 04, 2008	11.58	11.90	11.20	11.43	217,613	-0.23(-1.95%)
Dec 03, 2008	11.40	11.82	11.38	11.66	379,132	-0.07(-0.59%)
Dec 02, 2008	12.35	12.96	11.41	11.73	264,606	-0.41(-3.34%)