IPGP

Historical Stock Prices

$85.88
*  
0.07
0.08%
Get IPGP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IPGP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 85.76 86.77 84.845 85.88 439,912
08/27/2015 85.94 86.3199 83.6 85.81 881,908
08/26/2015 84.31 85.06 82.51 84.77 606,165
08/25/2015 85.19 86.45 81.07 81.6 584,853
08/24/2015 78.93 85 75.04 81.81 851,029
08/21/2015 86.54 87.39 84.11 84.18 335,419
08/20/2015 90.71 91.852 86.99 87.6 422,629
08/19/2015 91.06 92.25 90.49 91.63 387,990
08/18/2015 91.97 91.97 90.9 91.27 255,292
08/17/2015 91.28 92.23 91.02 92.01 321,050
08/14/2015 91.31 92.456 90.27 91.88 519,705
08/13/2015 92.12 93.894 91.11 91.25 239,799
08/12/2015 92.73 94.26 90.52 91.69 588,166
08/11/2015 94.02 95.03 93.78 94.09 926,249
08/10/2015 95 95.29 94.14 95.02 209,782
08/07/2015 94.3 95.31 92.75 94.15 256,369
08/06/2015 94.03 96.5 93.86 94.95 698,666
08/05/2015 92.95 93.98 92.306 93.68 348,806
08/04/2015 91.76 92.7 91.61 92.5 424,764
08/03/2015 92.71 92.87 91.231 92.34 381,954
07/31/2015 93.04 93.04 91.6 92.22 336,488
07/30/2015 93.3 93.3699 91.79 92.56 409,786
07/29/2015 88.4 93.4 85.02 93.3 970,333
07/28/2015 90 96.35 87.7 89.71 2,265,234
07/27/2015 79.96 80.24 78.1 79.86 498,240
07/24/2015 81.12 82.01 80.09 80.21 230,727
07/23/2015 81 82.38 80.38 81.4 287,744
07/22/2015 79.5 80.89 78.76 80.62 497,792
07/21/2015 80.72 81.72 80.19 80.26 446,624
07/20/2015 82.32 82.655 79.83 80.39 546,061
07/17/2015 85.41 85.41 81.3 81.69 498,441
07/16/2015 84.47 85.31 83.6401 85.12 423,545
07/15/2015 85.13 85.5 83.28 83.83 387,397
07/14/2015 84.02 85.1 83.32 84.98 487,399
07/13/2015 84.66 84.66 82.52 83.56 383,842
07/10/2015 84.07 84.52 82.91 83.64 515,829
07/09/2015 83.15 83.5 81.968 83 702,170
07/08/2015 83.62 83.84 81.01 81.35 530,022
07/07/2015 83.45 84.74 81.63 84.36 432,742
07/06/2015 82.46 83.59 82.02 82.99 433,066
07/02/2015 84.5 84.86 81.91 82.92 462,118
07/01/2015 85.8 86.11 84.37 84.66 493,640
06/30/2015 82.9 85.84 82.895 85.175 655,102
06/29/2015 83 84.71 81.88 82.26 712,631
06/26/2015 86 86.23 83.37 84.13 890,304
06/25/2015 89.8 89.9 84.62 85.88 1,153,570
06/24/2015 93.44 94.2 89.04 89.71 806,761
06/23/2015 93.65 94.45 92.94 94.23 238,006
06/22/2015 93.84 93.966 92.71 93.31 337,177
06/19/2015 91.81 93.49 90.43 92.9 412,892
06/18/2015 91.25 92.34 91.1 91.51 601,537
06/17/2015 91.74 92.2 91.03 91.2 216,878
06/16/2015 92.19 92.3 91.45 91.55 272,096
06/15/2015 92 92.71 91.25 91.84 250,878
06/12/2015 94.07 94.14 92 92.845 505,611
06/11/2015 96.02 96.02 92.75 94.54 455,899
06/10/2015 94.49 96.84 94.135 95.73 317,963
06/09/2015 94.26 94.72 92.71 93.97 547,903
06/08/2015 98.72 98.72 94.65 94.75 303,381
06/05/2015 97.67 98.81 96.13 98.55 158,946
06/04/2015 97.41 98.35 96.49 97.59 215,497
06/03/2015 96.73 98.42 96.21 98.01 194,071
06/02/2015 97.66 97.66 96.05 96.68 308,574
06/01/2015 95.73 96.8 93.99 96.41 277,544
05/29/2015 95.42 95.87 93.88 94.84 370,650
05/28/2015 96.61 96.83 94.904 95.36 239,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?