Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 58.84 59.88 57.00 57.98 396,680 -0.13(-0.22%)
Aug 30, 2011 56.32 58.76 56.05 58.11 284,017 +1.55(+2.74%)
Aug 29, 2011 53.94 57.10 53.94 56.56 440,922 +3.31(+6.22%)
Aug 26, 2011 51.18 53.73 50.55 53.25 444,706 +1.47(+2.84%)
Aug 25, 2011 54.86 55.09 51.12 51.78 339,723 -2.69(-4.94%)
Aug 24, 2011 52.96 54.69 52.24 54.47 373,801 +1.52(+2.87%)
Aug 23, 2011 50.25 53.00 49.59 52.95 436,522 +3.10(+6.22%)
Aug 22, 2011 51.94 52.52 49.51 49.85 442,709 -0.78(-1.54%)
Aug 19, 2011 51.15 53.75 50.14 50.63 393,108 -2.17(-4.11%)
Aug 18, 2011 55.07 55.35 52.00 52.80 568,012 -4.48(-7.82%)
Aug 17, 2011 58.45 59.43 56.34 57.28 225,970 -1.08(-1.85%)
Aug 16, 2011 60.01 60.62 57.39 58.36 355,691 -2.59(-4.25%)
Aug 15, 2011 60.76 61.00 58.55 60.95 386,715 +0.59(+0.98%)
Aug 12, 2011 62.70 63.30 59.53 60.36 493,949 -1.58(-2.55%)
Aug 11, 2011 57.83 62.46 56.98 61.94 481,083 +4.61(+8.04%)
Aug 10, 2011 56.34 59.93 55.28 57.33 705,151 -0.30(-0.52%)
Aug 09, 2011 57.58 58.31 53.08 57.63 612,097 +3.22(+5.92%)
Aug 08, 2011 57.58 58.98 53.14 54.41 986,871 -5.62(-9.36%)
Aug 05, 2011 59.81 61.83 57.08 60.03 897,117 +1.19(+2.02%)
Aug 04, 2011 62.79 62.80 58.75 58.84 555,093 -5.29(-8.25%)
Aug 03, 2011 63.11 64.68 60.12 64.13 632,703 +1.03(+1.63%)
Aug 02, 2011 62.00 68.90 62.00 63.10 1,830,003 +2.34(+3.85%)
Aug 01, 2011 61.11 62.61 58.89 60.76 540,721 +0.57(+0.95%)
Jul 29, 2011 59.47 60.64 56.83 60.19 460,808 -0.13(-0.22%)
Jul 28, 2011 61.77 62.78 60.31 60.32 354,569 -1.28(-2.08%)
Jul 27, 2011 64.55 64.63 60.46 61.60 668,264 -3.35(-5.16%)
Jul 26, 2011 66.25 67.16 64.81 64.95 263,097 -1.49(-2.24%)
Jul 25, 2011 66.13 67.74 65.31 66.44 217,193 -0.46(-0.69%)
Jul 22, 2011 66.89 67.41 66.12 66.90 515,411 +0.33(+0.50%)
Jul 21, 2011 68.47 68.59 66.36 66.57 336,766 -1.88(-2.75%)
Jul 20, 2011 69.77 70.53 67.81 68.45 267,498 -0.87(-1.26%)
Jul 19, 2011 67.49 70.05 67.49 69.32 255,765 +2.42(+3.62%)
Jul 18, 2011 67.25 67.64 65.94 66.90 315,245 -0.69(-1.02%)
Jul 15, 2011 69.43 69.43 66.00 67.59 455,343 -1.07(-1.56%)
Jul 14, 2011 70.81 71.76 68.32 68.66 311,972 -1.39(-1.98%)
Jul 13, 2011 70.13 72.75 69.59 70.05 330,756 +0.57(+0.82%)
Jul 12, 2011 70.75 70.88 68.60 69.48 436,015 -1.45(-2.04%)
Jul 11, 2011 73.00 73.75 70.55 70.93 384,146 -3.56(-4.78%)
Jul 08, 2011 73.29 74.82 71.54 74.49 440,191 -0.07(-0.09%)
Jul 07, 2011 75.25 75.98 74.00 74.56 377,079 -0.01(-0.01%)
Jul 06, 2011 75.11 75.64 74.00 74.57 654,349 -1.31(-1.73%)
Jul 05, 2011 74.41 76.07 73.66 75.88 493,946 +0.63(+0.84%)
Jul 01, 2011 73.01 75.46 72.38 75.25 348,744 +2.54(+3.49%)
Jun 30, 2011 72.03 73.17 71.64 72.71 261,048 +0.55(+0.76%)
Jun 29, 2011 72.56 73.09 71.11 72.16 414,556 +0.15(+0.21%)
Jun 28, 2011 69.32 72.14 69.12 72.01 388,774 +3.31(+4.82%)
Jun 27, 2011 66.16 69.42 65.60 68.70 406,978 +2.53(+3.82%)
Jun 24, 2011 66.29 67.96 65.19 66.17 3,083,051 +0.27(+0.41%)
Jun 23, 2011 63.12 66.45 62.14 65.90 426,381 +1.40(+2.17%)
Jun 22, 2011 63.59 66.74 62.35 64.50 380,527 +0.81(+1.27%)
Jun 21, 2011 61.99 64.83 61.73 63.69 697,057 +1.69(+2.73%)
Jun 20, 2011 62.27 62.90 60.74 62.00 450,692 -0.18(-0.29%)
Jun 17, 2011 64.04 64.76 61.36 62.18 688,041 -1.00(-1.58%)
Jun 16, 2011 65.21 66.00 61.51 63.18 488,579 -2.03(-3.11%)
Jun 15, 2011 68.00 68.64 65.10 65.21 353,469 -3.44(-5.01%)
Jun 14, 2011 67.53 69.61 67.53 68.65 413,359 +1.95(+2.92%)
Jun 13, 2011 66.87 68.39 65.91 66.70 347,331 +0.08(+0.12%)
Jun 10, 2011 68.26 68.76 66.00 66.62 285,754 -2.24(-3.25%)
Jun 09, 2011 66.21 69.75 65.82 68.86 507,226 +2.07(+3.10%)
Jun 08, 2011 70.79 71.32 65.60 66.79 892,525 -4.38(-6.15%)
Jun 07, 2011 71.77 72.76 70.63 71.17 320,561 -0.41(-0.57%)
Jun 06, 2011 74.56 75.97 71.37 71.58 465,371 -2.65(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.