IPGP

IPG Photonics Corporation Historical Stock Prices

$64.34
*  
0.52
0.8%
Get IPGP Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.82  65.40  64.26  64.34 209,053
07/10/2014 65.1 65.245 64.51 64.86 295,102
07/09/2014 66.21 66.64 65.5177 65.7 172,551
07/08/2014 67.35 67.722 66.01 66.16 226,429
07/07/2014 68.6 68.846 67.46 67.48 177,845
07/03/2014 68.45 69.08 68.07 68.5 194,935
07/02/2014 68.67 69.9275 67.98 68.12 142,258
07/01/2014 69 69.85 68.45 68.83 275,657
06/30/2014 67.82 69.11 67.81 68.8 308,661
06/27/2014 67.57 68.68 67.4 67.78 1,053,564
06/26/2014 68.09 68.09 67.345 67.57 200,238
06/25/2014 67.32 68.13 67.32 67.97 139,278
06/24/2014 68.25 68.28 67.5 67.51 238,634
06/23/2014 68.67 69.12 68 68.25 171,938
06/20/2014 68.56 68.81 68.26 68.73 183,292
06/19/2014 69.29 69.29 68.26 68.55 176,729
06/18/2014 68.03 69.4 67.95 69.22 227,630
06/17/2014 67.14 68.42 67.006 68 246,803
06/16/2014 67.46 67.52 66.97 67.25 191,936
06/13/2014 67.84 67.84 67.09 67.59 270,450
06/12/2014 67.11 67.93 66.78 67.65 323,777
06/11/2014 66.76 67.61 66.46 67.48 201,388
06/10/2014 66.54 67.33 66.18 67.28 200,335
06/09/2014 66 67.36 65.95 66.91 276,760
06/06/2014 65.21 66.025 65.02 65.9 352,768
06/05/2014 64.59 65.21 64.24 65.06 421,474
06/04/2014 63.2 64.98 63.14 64.49 320,452
06/03/2014 62.75 63.66 62.62 63.4 320,500
06/02/2014 63.3 63.45 62.63 63.14 221,094
05/30/2014 62.84 63.48 62.5058 63.1 225,383
05/29/2014 63.06 63.5 62.68 62.98 308,637
05/28/2014 63.38 63.65 62.78 62.96 455,083
05/27/2014 62.71 63.88 62.71 63.38 398,834
05/23/2014 62.07 62.67 61.556 62.36 390,534
05/22/2014 62.93 63.394 61.83 62.2 511,475
05/21/2014 62.56 63.65 62.45 62.82 374,127
05/20/2014 63.22 63.33 61.924 62.44 343,439
05/19/2014 62.15 64.12 62.15 63.46 256,020
05/16/2014 61.52 62.54 60.8501 62.15 522,077
05/15/2014 61.74 62.42 60.314 61.62 700,822
05/14/2014 62.79 62.99 61.66 61.75 185,290
05/13/2014 62.94 64.49 62.59 62.99 313,528
05/12/2014 61.99 63.61 61.9 62.95 434,097
05/09/2014 62.84 62.969 61.56 61.64 266,275
05/08/2014 63.28 64.5 62.51 62.92 436,929
05/07/2014 62.93 63.4 62.17 63.21 589,011
05/06/2014 64 64.505 62.68 62.74 338,207
05/05/2014 63.25 64.49 62.45 64.27 341,264
05/02/2014 63.65 64.3 63.11 63.4 373,992
05/01/2014 65 65.41 62.99 63.47 424,571
04/30/2014 63.68 65.2 62.1 64.63 574,417
04/29/2014 66.2 67.26 61.281 64.35 1,341,855
04/28/2014 68.11 69.05 65.87 68.2 1,112,733
04/25/2014 70.57 70.57 67.84 67.95 872,161
04/24/2014 72.53 72.53 70.66 70.88 266,391
04/23/2014 72.8 73.23 72.02 72.18 273,960
04/22/2014 73.06 73.55 72.71 72.84 457,825
04/21/2014 74.63 74.87 72.8 73 494,755
04/17/2014 74.11 75.38 73.28 74.73 519,991
04/16/2014 74.17 74.81 72.53 74.41 326,588
04/15/2014 74.43 74.58 72.31 73.79 394,844
04/14/2014 74.43 75.5 73.48 74.35 351,040
04/11/2014 72.61 74.23 72.6 73.98 422,797
04/10/2014 74.65 74.85 72.821 73.21 317,908
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?