Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	54.93	56.85	53.72	56.34	574,318	-0.34(-0.59%)
Feb 25, 2011	53.96	57.86	53.71	56.68	779,983	+5.35(+10.41%)
Feb 24, 2011	49.43	51.51	48.62	51.33	390,079	+1.92(+3.89%)
Feb 23, 2011	48.92	49.66	47.02	49.41	545,153	+0.12(+0.24%)
Feb 22, 2011	50.98	51.38	49.06	49.29	356,988	-2.55(-4.91%)
Feb 18, 2011	53.40	53.46	50.80	51.84	268,927	-1.31(-2.47%)
Feb 17, 2011	51.79	53.58	51.78	53.16	264,616	+0.91(+1.74%)
Feb 16, 2011	52.79	54.88	51.86	52.24	415,905	-0.88(-1.66%)
Feb 15, 2011	53.14	54.90	51.27	53.13	1,212,958	-0.13(-0.24%)
Feb 14, 2011	46.08	53.54	45.58	53.25	1,372,972	+7.18(+15.57%)
Feb 11, 2011	47.07	47.12	45.06	46.08	1,133,133	-1.06(-2.25%)
Feb 10, 2011	40.58	47.27	39.89	47.14	2,390,321	+12.74(+37.04%)
Feb 09, 2011	34.71	34.82	34.03	34.40	88,179	-0.39(-1.11%)
Feb 08, 2011	34.80	34.88	34.29	34.78	88,325	-0.10(-0.28%)
Feb 07, 2011	34.42	35.20	33.97	34.88	172,643	-0.45(-1.26%)
Feb 04, 2011	35.24	35.72	34.94	35.33	157,355	+0.02(+0.06%)
Feb 03, 2011	35.77	35.80	34.65	35.31	286,556	-0.43(-1.19%)
Feb 02, 2011	35.14	36.52	35.14	35.73	149,852	-0.03(-0.08%)
Feb 01, 2011	34.80	36.23	34.45	35.76	270,682	+1.47(+4.27%)
Jan 31, 2011	33.27	34.77	33.27	34.30	205,124	+1.10(+3.31%)
Jan 28, 2011	33.73	34.89	33.09	33.20	384,528	-0.28(-0.83%)
Jan 27, 2011	33.21	33.80	33.14	33.48	203,795	+0.32(+0.96%)
Jan 26, 2011	32.07	33.16	31.48	33.16	179,210	+1.49(+4.72%)
Jan 25, 2011	32.62	32.64	31.42	31.67	216,891	-0.91(-2.80%)
Jan 24, 2011	32.08	32.84	31.68	32.58	120,634	+0.41(+1.26%)
Jan 21, 2011	32.81	33.21	31.92	32.17	127,391	-0.38(-1.16%)
Jan 20, 2011	32.74	33.05	32.12	32.55	217,316	-0.45(-1.35%)
Jan 19, 2011	34.07	34.30	32.99	32.99	232,095	-1.16(-3.39%)
Jan 18, 2011	34.20	34.44	33.70	34.15	125,843	-0.33(-0.95%)
Jan 14, 2011	35.59	35.59	34.04	34.48	394,719	-1.10(-3.09%)
Jan 13, 2011	34.90	36.33	34.70	35.58	356,095	+1.10(+3.20%)
Jan 12, 2011	33.36	34.96	33.36	34.47	383,343	+1.21(+3.65%)
Jan 11, 2011	31.03	33.36	30.98	33.26	395,378	+2.57(+8.39%)
Jan 10, 2011	29.87	30.88	29.36	30.69	197,981	+0.88(+2.96%)
Jan 07, 2011	31.30	31.30	29.38	29.80	181,523	-1.53(-4.90%)
Jan 06, 2011	31.15	31.43	30.80	31.34	194,549	+0.27(+0.86%)
Jan 05, 2011	29.70	31.13	29.46	31.07	417,210	+1.05(+3.50%)
Jan 04, 2011	31.68	31.68	29.07	30.02	297,776	-1.68(-5.31%)
Jan 03, 2011	31.51	32.51	31.38	31.71	172,738	+0.41(+1.30%)
Dec 31, 2010	31.05	32.49	31.05	31.30	66,071	+0.28(+0.89%)
Dec 30, 2010	30.98	31.40	30.93	31.02	49,270	-0.03(-0.10%)
Dec 29, 2010	31.30	31.34	30.99	31.05	41,018	-0.16(-0.51%)
Dec 28, 2010	31.99	31.99	31.11	31.21	83,788	-0.65(-2.05%)
Dec 27, 2010	31.72	32.03	31.46	31.86	61,475	+0.00(+0.00%)
Dec 23, 2010	32.54	32.54	31.48	31.86	126,074	-0.55(-1.71%)
Dec 22, 2010	32.47	33.09	32.34	32.42	84,093	-0.04(-0.12%)
Dec 21, 2010	32.10	32.75	31.92	32.46	104,698	+0.65(+2.05%)
Dec 20, 2010	32.17	32.94	31.71	31.80	154,515	-0.34(-1.05%)
Dec 17, 2010	31.44	32.29	31.25	32.14	278,277	+0.77(+2.46%)
Dec 16, 2010	30.99	31.42	30.88	31.37	170,486	+0.57(+1.86%)
Dec 15, 2010	31.12	31.58	30.79	30.79	178,237	-0.22(-0.70%)
Dec 14, 2010	31.51	31.92	31.01	31.01	159,890	-0.28(-0.89%)
Dec 13, 2010	30.78	31.78	30.70	31.29	270,722	+1.58(+5.33%)
Dec 10, 2010	30.44	30.46	29.47	29.71	224,399	-0.78(-2.56%)
Dec 09, 2010	30.44	30.70	30.14	30.49	223,771	+0.17(+0.56%)
Dec 08, 2010	30.29	30.71	30.22	30.32	190,791	-0.36(-1.16%)
Dec 07, 2010	31.48	31.66	30.58	30.68	212,025	-0.65(-2.09%)
Dec 06, 2010	31.31	31.73	30.74	31.33	109,806	-0.13(-0.41%)
Dec 03, 2010	31.03	31.64	30.54	31.46	229,270	-0.01(-0.03%)
Dec 02, 2010	31.31	31.98	31.26	31.47	163,244	+0.28(+0.89%)