Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.87 61.91 60.27 60.87 475,459 -0.49(-0.81%)
Aug 30, 2012 61.59 62.01 60.87 61.36 784,464 -0.61(-0.99%)
Aug 29, 2012 61.95 62.23 60.78 61.97 741,651 -0.14(-0.22%)
Aug 27, 2012 61.66 63.02 61.02 62.11 498,040 +0.84(+1.37%)
Aug 24, 2012 60.57 61.51 59.97 61.27 380,366 +0.35(+0.57%)
Aug 23, 2012 60.82 61.87 60.25 60.93 878,717 -0.19(-0.31%)
Aug 22, 2012 60.64 61.83 60.51 61.11 447,676 +0.10(+0.16%)
Aug 21, 2012 61.64 62.42 60.17 61.01 822,414 -0.21(-0.34%)
Aug 20, 2012 62.05 62.26 60.67 61.22 650,622 -0.57(-0.93%)
Aug 17, 2012 61.28 62.69 60.99 61.80 818,753 +0.32(+0.52%)
Aug 16, 2012 60.26 62.12 59.84 61.48 267,464 +1.10(+1.82%)
Aug 15, 2012 59.32 60.60 59.32 60.38 372,833 +1.02(+1.72%)
Aug 14, 2012 60.31 60.75 58.86 59.36 389,208 -0.70(-1.17%)
Aug 13, 2012 58.96 60.75 58.52 60.06 739,889 +0.89(+1.51%)
Aug 10, 2012 59.31 60.12 58.54 59.17 474,269 -0.65(-1.09%)
Aug 09, 2012 59.97 60.68 59.45 59.83 678,579 -0.07(-0.12%)
Aug 08, 2012 61.27 62.08 59.13 59.90 966,656 -2.09(-3.37%)
Aug 07, 2012 59.74 62.37 59.74 61.98 1,406,484 +2.05(+3.42%)
Aug 06, 2012 56.66 60.02 56.66 59.94 1,505,589 +3.28(+5.78%)
Aug 03, 2012 55.43 57.21 54.80 56.66 818,798 +2.42(+4.45%)
Aug 02, 2012 53.08 55.48 52.62 54.24 1,035,090 +0.71(+1.33%)
Aug 01, 2012 51.34 54.36 51.34 53.53 1,082,594 +2.23(+4.34%)
Jul 31, 2012 54.26 57.77 50.78 51.30 3,337,379 +3.44(+7.20%)
Jul 30, 2012 48.79 49.14 47.02 47.86 504,576 -1.60(-3.24%)
Jul 27, 2012 46.58 49.72 46.58 49.46 863,481 +3.05(+6.57%)
Jul 26, 2012 45.48 46.46 45.43 46.41 426,017 +1.76(+3.95%)
Jul 25, 2012 43.79 45.17 43.70 44.65 404,489 +0.99(+2.27%)
Jul 24, 2012 43.55 43.98 43.27 43.66 466,371 +0.13(+0.30%)
Jul 23, 2012 42.33 44.16 41.62 43.53 435,633 -0.24(-0.54%)
Jul 20, 2012 43.57 44.05 42.70 43.77 465,442 +0.00(+0.00%)
Jul 19, 2012 42.76 43.93 42.62 43.77 400,968 +1.25(+2.93%)
Jul 18, 2012 41.02 42.89 40.66 42.52 393,914 +1.45(+3.52%)
Jul 17, 2012 40.93 41.28 40.09 41.08 418,012 +0.35(+0.85%)
Jul 16, 2012 41.18 41.44 40.47 40.73 358,627 -0.47(-1.13%)
Jul 13, 2012 40.54 41.74 40.46 41.20 801,569 +0.78(+1.93%)
Jul 12, 2012 39.02 40.53 39.02 40.42 530,740 +1.06(+2.69%)
Jul 11, 2012 41.12 41.55 38.79 39.36 594,606 -1.82(-4.42%)
Jul 10, 2012 42.36 43.12 40.96 41.18 432,425 -0.87(-2.07%)
Jul 09, 2012 43.18 43.41 41.77 42.05 567,538 -1.29(-2.97%)
Jul 06, 2012 44.43 44.43 42.65 43.34 276,334 -1.68(-3.74%)
Jul 05, 2012 44.69 45.42 44.37 45.02 284,766 +0.18(+0.40%)
Jul 03, 2012 42.89 45.41 42.88 44.84 435,732 +2.09(+4.89%)
Jul 02, 2012 43.16 43.16 41.56 42.75 548,411 -0.40(-0.92%)
Jun 29, 2012 44.11 45.68 42.99 43.15 962,303 +0.41(+0.95%)
Jun 28, 2012 42.86 43.65 41.98 42.74 231,594 -0.53(-1.24%)
Jun 27, 2012 42.20 43.50 41.72 43.28 542,774 +1.46(+3.48%)
Jun 26, 2012 40.61 42.09 40.61 41.82 788,007 +1.18(+2.90%)
Jun 25, 2012 41.62 41.74 40.17 40.64 520,402 -1.40(-3.32%)
Jun 22, 2012 42.81 42.81 41.58 42.04 437,126 -0.48(-1.14%)
Jun 21, 2012 44.58 44.61 42.31 42.52 677,782 -1.98(-4.45%)
Jun 20, 2012 43.46 45.06 43.22 44.50 586,777 +0.94(+2.16%)
Jun 19, 2012 42.71 44.01 42.71 43.56 200,143 +1.04(+2.44%)
Jun 18, 2012 42.72 42.86 41.63 42.52 256,245 -0.37(-0.85%)
Jun 15, 2012 41.82 43.06 41.43 42.89 302,161 +1.03(+2.46%)
Jun 14, 2012 42.22 42.44 41.14 41.86 207,788 -0.24(-0.56%)
Jun 13, 2012 43.01 43.39 41.75 42.10 272,379 -0.96(-2.23%)
Jun 12, 2012 42.06 43.34 41.48 43.06 458,261 +1.39(+3.33%)
Jun 11, 2012 44.67 45.47 41.23 41.67 739,119 -2.35(-5.33%)
Jun 08, 2012 44.23 44.57 43.26 44.02 438,474 -0.28(-0.63%)
Jun 07, 2012 44.38 44.78 43.64 44.30 1,162,893 +0.96(+2.22%)
Jun 06, 2012 42.08 44.01 42.08 43.34 443,010 +1.34(+3.18%)
Jun 05, 2012 39.25 42.07 39.25 42.00 675,719 +2.81(+7.17%)
Jun 04, 2012 39.22 39.71 37.20 39.19 974,617 -0.10(-0.25%)
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.