Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	75.86	74.92	74.92	74.92	290,700	-0.94(-1.24%)
Dec 30, 2014	76.01	76.52	75.75	75.86	233,328	-0.31(-0.41%)
Dec 29, 2014	75.00	76.54	74.83	76.17	199,819	+0.86(+1.14%)
Dec 26, 2014	75.60	75.76	74.98	75.31	135,581	+0.17(+0.23%)
Dec 24, 2014	75.06	75.14	75.14	75.14	127,500	+0.30(+0.40%)
Dec 23, 2014	77.00	77.64	74.76	74.84	289,097	-1.81(-2.36%)
Dec 22, 2014	75.04	76.79	74.46	76.65	316,021	+1.55(+2.06%)
Dec 19, 2014	73.45	76.07	73.03	75.10	637,858	+1.63(+2.22%)
Dec 18, 2014	72.68	73.62	71.60	73.47	467,388	+2.22(+3.12%)
Dec 17, 2014	71.10	71.65	68.39	71.25	787,540	+0.15(+0.21%)
Dec 16, 2014	73.37	73.93	71.06	71.10	820,090	-1.90(-2.60%)
Dec 15, 2014	75.33	76.00	72.12	73.00	528,327	-2.13(-2.84%)
Dec 12, 2014	73.28	75.91	73.13	75.13	403,220	+1.11(+1.50%)
Dec 11, 2014	74.08	75.64	73.31	74.02	210,596	+0.41(+0.56%)
Dec 10, 2014	75.81	76.00	73.45	73.61	494,811	-2.73(-3.58%)
Dec 09, 2014	75.20	76.48	74.00	76.34	973,673	+0.18(+0.24%)
Dec 08, 2014	76.08	77.19	74.73	76.16	5,999,007	-0.39(-0.51%)
Dec 05, 2014	76.93	77.99	76.43	76.55	888,051	-0.10(-0.13%)
Dec 04, 2014	75.68	76.94	75.08	76.65	730,813	+0.55(+0.72%)
Dec 03, 2014	74.88	76.70	74.56	76.10	1,515,885	+4.10(+5.69%)
Dec 02, 2014	71.30	72.48	70.75	72.00	201,917	+0.58(+0.81%)
Dec 01, 2014	71.64	71.78	70.26	71.42	275,667	-0.67(-0.93%)
Nov 28, 2014	73.17	73.17	71.96	72.09	58,765	-0.86(-1.18%)
Nov 26, 2014	72.65	72.95	72.95	72.95	155,500	+0.29(+0.40%)
Nov 25, 2014	72.61	72.99	72.10	72.66	235,854	+0.34(+0.47%)
Nov 24, 2014	73.53	73.53	70.95	72.32	288,100	-0.84(-1.15%)
Nov 21, 2014	73.31	73.64	72.31	73.16	207,790	+0.54(+0.74%)
Nov 20, 2014	71.11	72.76	70.33	72.62	230,291	+1.47(+2.07%)
Nov 19, 2014	70.81	71.63	69.55	71.15	244,625	+0.34(+0.48%)
Nov 18, 2014	70.71	71.83	70.71	70.81	244,527	+0.11(+0.16%)
Nov 17, 2014	71.32	72.28	70.68	70.70	313,407	-1.13(-1.57%)
Nov 14, 2014	72.24	72.43	70.89	71.83	434,820	-0.15(-0.21%)
Nov 13, 2014	72.79	73.33	71.55	71.98	234,399	-0.93(-1.28%)
Nov 12, 2014	72.53	73.31	71.96	72.91	204,155	-0.20(-0.27%)
Nov 11, 2014	73.50	73.89	72.85	73.11	143,050	-0.33(-0.45%)
Nov 10, 2014	72.55	73.49	72.27	73.44	240,142	+0.61(+0.84%)
Nov 07, 2014	73.74	74.43	72.65	72.83	288,679	-0.74(-1.01%)
Nov 06, 2014	73.41	73.89	72.78	73.57	254,070	+0.30(+0.41%)
Nov 05, 2014	74.03	74.39	73.01	73.27	329,342	-0.23(-0.31%)
Nov 04, 2014	74.22	74.99	73.09	73.50	455,696	-0.73(-0.98%)
Nov 03, 2014	73.40	75.21	72.74	74.23	521,392	+0.82(+1.12%)
Oct 31, 2014	72.56	74.30	70.99	73.41	341,584	+1.45(+2.02%)
Oct 30, 2014	69.94	72.40	69.16	71.96	314,994	+1.68(+2.39%)
Oct 29, 2014	70.10	71.36	69.83	70.28	1,097,722	+0.85(+1.22%)
Oct 28, 2014	68.20	70.95	68.20	69.43	771,142	+3.08(+4.64%)
Oct 27, 2014	66.74	66.75	66.75	66.35	356,731	-0.40(-0.60%)
Oct 24, 2014	66.82	67.29	66.10	66.75	190,153	-0.05(-0.07%)
Oct 23, 2014	66.35	67.81	66.00	66.80	178,515	+0.94(+1.43%)
Oct 22, 2014	67.39	67.39	65.79	65.86	149,637	-1.53(-2.27%)
Oct 21, 2014	65.93	68.03	65.69	67.39	288,987	+2.05(+3.14%)
Oct 20, 2014	64.64	65.63	64.44	65.34	295,505	+0.60(+0.93%)
Oct 17, 2014	66.80	67.97	64.65	64.74	448,584	+1.24(+1.95%)
Oct 16, 2014	61.85	63.85	61.22	63.50	389,501	+0.89(+1.42%)
Oct 15, 2014	61.46	63.00	60.78	62.61	918,917	+0.69(+1.11%)
Oct 14, 2014	62.22	63.80	61.41	61.92	576,042	+0.00(+0.00%)
Oct 13, 2014	62.08	62.87	60.80	61.92	523,832	-0.16(-0.26%)
Oct 10, 2014	64.00	64.22	61.91	62.08	726,028	-2.21(-3.44%)
Oct 09, 2014	66.40	66.98	63.32	64.29	587,601	-2.30(-3.45%)
Oct 08, 2014	66.64	66.89	64.14	66.59	342,912	-0.27(-0.40%)
Oct 07, 2014	68.95	69.52	66.71	66.86	256,140	-2.49(-3.59%)
Oct 06, 2014	69.29	69.68	68.76	69.35	346,856	+0.11(+0.16%)
Oct 03, 2014	68.93	69.63	68.59	69.24	473,065	+0.69(+1.01%)
Oct 02, 2014	67.86	68.57	66.84	68.55	278,066	+0.87(+1.29%)