Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipg Photonics Corp
(NQ:
IPGP
)
86.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
10.95
11.21
10.86
10.86
133,467
-0.12(-1.08%)
Jun 29, 2009
11.10
11.11
10.91
10.98
109,618
-0.14(-1.25%)
Jun 26, 2009
10.71
11.13
10.61
11.12
835,914
+0.50(+4.76%)
Jun 25, 2009
10.44
10.70
10.27
10.61
128,783
+0.22(+2.10%)
Jun 24, 2009
10.66
10.68
10.37
10.39
90,961
-0.18(-1.69%)
Jun 23, 2009
10.58
10.70
10.37
10.57
112,975
-0.03(-0.28%)
Jun 22, 2009
11.09
11.13
10.60
10.60
129,897
-0.58(-5.22%)
Jun 19, 2009
11.09
11.32
11.08
11.19
208,017
+0.12(+1.07%)
Jun 18, 2009
11.13
11.22
10.89
11.07
100,638
-0.13(-1.15%)
Jun 17, 2009
11.17
11.32
11.13
11.20
133,810
+0.00(+0.00%)
Jun 16, 2009
11.35
11.44
11.11
11.20
189,299
-0.15(-1.31%)
Jun 15, 2009
11.58
11.63
11.24
11.34
301,140
-0.31(-2.63%)
Jun 12, 2009
11.03
11.68
10.93
11.65
378,182
+0.60(+5.47%)
Jun 11, 2009
10.86
11.14
10.81
11.05
185,622
+0.25(+2.29%)
Jun 10, 2009
11.13
11.13
10.65
10.80
145,666
-0.16(-1.45%)
Jun 09, 2009
10.89
11.07
10.86
10.96
149,862
+0.08(+0.73%)
Jun 08, 2009
10.82
11.01
10.71
10.88
238,641
-0.04(-0.36%)
Jun 05, 2009
10.87
10.99
10.62
10.92
452,853
+0.27(+2.51%)
Jun 04, 2009
10.69
10.72
10.49
10.65
133,347
-0.02(-0.19%)
Jun 03, 2009
10.51
10.74
10.37
10.67
133,484
-0.03(-0.28%)
Jun 02, 2009
10.71
10.87
10.46
10.70
198,558
-0.12(-1.10%)
Jun 01, 2009
10.34
10.89
10.26
10.82
231,459
+0.61(+6.01%)
May 29, 2009
10.13
10.23
9.839
10.21
122,351
+0.22(+2.18%)
May 28, 2009
10.09
10.20
9.730
9.988
194,518
+0.01(+0.10%)
May 27, 2009
10.08
10.28
9.938
9.978
234,501
-0.09(-0.88%)
May 26, 2009
9.414
10.10
9.404
10.07
241,905
+0.51(+5.39%)
May 22, 2009
9.730
9.819
9.542
9.552
112,182
-0.09(-0.92%)
May 21, 2009
9.710
9.849
9.443
9.641
222,327
-0.52(-5.16%)
May 20, 2009
10.01
10.39
9.889
10.17
324,380
+0.21(+2.09%)
May 19, 2009
9.859
10.04
9.720
9.958
204,075
+0.13(+1.31%)
May 18, 2009
9.621
9.849
9.532
9.829
163,407
+0.24(+2.48%)
May 15, 2009
9.760
9.760
9.463
9.592
134,109
-0.03(-0.31%)
May 14, 2009
9.701
9.720
9.503
9.621
158,866
-0.01(-0.10%)
May 13, 2009
9.938
10.05
9.621
9.631
202,385
-0.45(-4.42%)
May 12, 2009
10.33
10.33
9.998
10.08
169,598
-0.12(-1.17%)
May 11, 2009
10.35
10.35
10.03
10.20
170,852
-0.22(-2.09%)
May 08, 2009
10.27
10.50
10.07
10.41
202,855
+0.25(+2.43%)
May 07, 2009
10.39
10.52
10.03
10.17
358,111
-0.15(-1.44%)
May 06, 2009
10.09
10.33
9.997
10.31
362,158
+0.44(+4.41%)
May 05, 2009
10.89
10.90
9.710
9.879
658,532
-1.23(-11.05%)
May 04, 2009
11.14
11.52
10.99
11.11
304,830
-0.02(-0.18%)
May 01, 2009
11.18
11.56
11.00
11.13
147,986
+0.07(+0.63%)
Apr 30, 2009
11.09
11.41
11.06
11.06
372,429
+0.09(+0.81%)
Apr 29, 2009
10.64
10.97
10.54
10.97
310,469
+0.84(+8.31%)
Apr 28, 2009
9.918
10.26
9.908
10.13
213,854
+0.15(+1.49%)
Apr 27, 2009
9.809
10.23
9.730
9.978
244,516
+0.03(+0.30%)
Apr 24, 2009
9.671
10.05
9.671
9.948
322,353
+0.40(+4.15%)
Apr 23, 2009
9.681
9.730
9.443
9.552
174,855
+0.01(+0.10%)
Apr 22, 2009
9.433
9.691
9.423
9.542
208,400
-0.01(-0.10%)
Apr 21, 2009
9.414
9.602
9.404
9.552
149,200
+0.12(+1.26%)
Apr 20, 2009
9.651
9.968
9.404
9.433
257,280
-0.40(-4.03%)
Apr 17, 2009
9.998
10.01
9.701
9.829
185,905
-0.07(-0.70%)
Apr 16, 2009
9.641
10.01
9.552
9.899
208,951
+0.36(+3.73%)
Apr 15, 2009
9.443
9.661
9.423
9.542
153,232
+0.12(+1.26%)
Apr 14, 2009
9.513
9.681
9.285
9.423
197,868
-0.15(-1.55%)
Apr 13, 2009
9.790
9.819
9.394
9.572
203,957
-0.25(-2.52%)
Apr 09, 2009
9.275
9.829
9.077
9.819
260,142
+0.96(+10.84%)
Apr 08, 2009
8.839
8.909
8.701
8.859
144,651
+0.12(+1.36%)
Apr 07, 2009
9.324
9.394
8.671
8.740
245,999
-0.33(-3.60%)
Apr 06, 2009
9.315
9.394
8.958
9.067
174,482
-0.26(-2.76%)
Apr 03, 2009
9.285
9.374
9.107
9.324
163,380
+0.12(+1.29%)
Apr 02, 2009
8.988
9.315
8.869
9.206
276,498
+0.54(+6.29%)
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
.