IPGP

IPG Photonics Corporation Historical Stock Prices

$73.47
*  
2.39
3.15%
Get IPGP Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading IPGP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPGP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  75  75  72.98  73.47 373,990
01/26/2015 75 75.89 75 75.86 297,543
01/23/2015 74.3 75.58 74.1401 75 213,033
01/22/2015 74.22 74.465 72.971 74.265 526,294
01/21/2015 73.59 74.43 72.995 74.04 274,627
01/20/2015 73.27 73.825 71.76 73.62 311,344
01/16/2015 71.32 73.11 70.94 72.97 251,216
01/15/2015 71.45 72.06 70.82 71.49 408,687
01/14/2015 70.26 71.71 69.86 71.02 345,678
01/13/2015 72.09 73.29 70.12 71.18 234,044
01/12/2015 71.99 72.18 70.0728 71.06 409,726
01/09/2015 73.69 73.9099 72.0501 72.24 205,740
01/08/2015 73.66 74.48 73.2 73.56 350,220
01/07/2015 73.66 74.31 72.82 73.2 338,746
01/06/2015 73.46 74.21 71.86 73.27 700,883
01/05/2015 73.72 74.38 72.5 73.5 338,545
01/02/2015 75.51 75.85 72.86 73.98 225,879
12/31/2014 75.86 75.86 74.6 74.92 290,691
12/30/2014 76.01 76.52 75.745 75.86 233,328
12/29/2014 75 76.54 74.835 76.17 199,789
12/26/2014 75.6 75.76 74.98 75.31 135,581
12/24/2014 75.06 75.77 74.24 75.14 127,522
12/23/2014 77 77.6378 74.76 74.84 289,097
12/22/2014 75.04 76.79 74.46 76.65 316,021
12/19/2014 73.45 76.07 73.03 75.1 632,511
12/18/2014 72.68 73.62 71.6 73.47 466,260
12/17/2014 71.1 71.65 68.39 71.25 787,540
12/16/2014 73.37 73.93 71.06 71.1 819,790
12/15/2014 75.33 76 72.12 73 528,327
12/12/2014 73.28 75.91 73.13 75.13 403,220
12/11/2014 74.08 75.64 73.3059 74.02 210,596
12/10/2014 75.81 76 73.45 73.61 494,811
12/09/2014 75.2 76.48 74 76.34 973,607
12/08/2014 76.08 77.19 74.73 76.16 5,999,007
12/05/2014 76.93 77.99 76.43 76.55 888,041
12/04/2014 75.68 76.94 75.08 76.65 730,813
12/03/2014 74.88 76.7 74.56 76.1 1,515,885
12/02/2014 71.3 72.48 70.75 72 201,917
12/01/2014 71.64 71.78 70.26 71.42 275,667
11/28/2014 73.17 73.17 71.96 72.09 58,765
11/26/2014 72.65 73.21 72.6 72.95 155,455
11/25/2014 72.61 72.99 72.1 72.66 235,854
11/24/2014 73.53 73.53 70.95 72.32 288,100
11/21/2014 73.31 73.645 72.31 73.16 207,790
11/20/2014 71.11 72.76 70.33 72.62 230,291
11/19/2014 70.81 71.63 69.55 71.15 244,625
11/18/2014 70.71 71.83 70.71 70.81 177,420
11/17/2014 71.32 72.28 70.68 70.7 313,407
11/14/2014 72.24 72.43 70.89 71.83 434,820
11/13/2014 72.79 73.33 71.55 71.98 234,399
11/12/2014 72.53 73.31 71.96 72.91 204,155
11/11/2014 73.5 73.8899 72.85 73.11 143,050
11/10/2014 72.55 73.49 72.27 73.44 240,142
11/07/2014 73.74 74.43 72.65 72.83 288,679
11/06/2014 73.41 73.89 72.78 73.57 254,070
11/05/2014 74.03 74.39 73.01 73.27 329,342
11/04/2014 74.22 74.99 73.09 73.5 455,696
11/03/2014 73.4 75.21 72.74 74.23 521,351
10/31/2014 72.56 74.3 70.99 73.41 341,584
10/30/2014 69.94 72.4 69.1601 71.96 314,994
10/29/2014 70.1 71.75 69.83 70.28 1,097,722
10/28/2014 68.2 70.95 68.2 69.43 771,087
10/27/2014 66.74 66.74 65.31 66.35 356,731
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?