IPGP

IPG Photonics Corporation Historical Stock Prices

$68.305
*  
5.355
8.51%
Get IPGP Alerts
*Delayed - data as of Jul. 29, 2014 12:20 ET  -  Find a broker to begin trading IPGP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPGP Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:20  68.03  73.29  67.75  68.305 1,238,486
07/28/2014 62.7 63.17 62.14 62.95 437,542
07/25/2014 62.8 63.02 62.38 62.85 409,787
07/24/2014 62.71 63.29 62.6 62.9 500,819
07/23/2014 62.23 62.905 61.625 62.7 431,092
07/22/2014 62.29 62.8569 61.85 62.16 278,958
07/21/2014 62.27 62.74 61.4834 62.22 369,527
07/18/2014 62.61 63.34 62.4 62.46 401,972
07/17/2014 63.88 64.31 62.5 62.6 243,266
07/16/2014 65.11 66.37 63.95 64.13 309,672
07/15/2014 64.42 65 64.32 64.72 309,991
07/14/2014 64.75 64.98 64.22 64.41 562,628
07/11/2014 64.82 65.4 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
04/09/2014 74.3 75 72.98 74.85 223,425
04/08/2014 74.34 75.59 73.45 74.2 371,938
04/07/2014 74.08 74.99 72.39 74.45 547,742
04/04/2014 74.95 75.73 74.05 74.25 638,319
04/03/2014 74.45 75.01 73.496 74.94 774,573
04/02/2014 72.81 74.46 72.2 74.43 239,763
04/01/2014 70.91 73.49 70.7 72.99 290,919
03/31/2014 69.86 71.12 68.75 71.08 440,157
03/28/2014 67.94 70.96 67.69 69.04 417,312
03/27/2014 69.49 69.49 66.971 67.82 234,526
03/26/2014 69.5 69.5 67.21 68.59 250,377
03/25/2014 68.98 69.43 67.7 68.84 221,339
03/24/2014 69.92 69.92 68.0231 68.76 199,190
03/21/2014 69.51 70.93 69.18 69.34 399,371
03/20/2014 69.46 69.94 68.91 69.25 240,773
03/19/2014 69.01 69.83 68.518 69.47 263,207
03/18/2014 67 68.88 66.43 68.75 202,289
03/17/2014 67.44 68.42 66.1 66.83 500,554
03/14/2014 67.38 68.5 67.01 67.35 257,212
03/13/2014 69.3 70.29 66.87 67.83 362,654
03/12/2014 69.8 70.1 68.144 69.09 301,321
03/11/2014 72.46 72.46 69.95 70.07 270,669
03/10/2014 73.26 73.8 72.09 72.4 240,139
03/07/2014 73 73.42 72 73 185,285
03/06/2014 73.26 73.8964 72.572 72.9 181,051
03/05/2014 73 73.78 72.59 73.33 194,257
03/04/2014 72.05 73.58 71.465 73.01 308,955
03/03/2014 70.71 72.09 68.36 71.87 379,164
02/28/2014 69.73 71.93 69.73 71.77 455,673
02/27/2014 67.68 70.45 67.654 69.52 265,030
02/26/2014 68.14 68.7 67.472 68.18 180,655
02/25/2014 67.63 68.58 66.77 67.94 270,501
02/24/2014 66.82 67.76 66.17 67.48 566,637
02/21/2014 68.81 68.81 66.77 66.86 270,628
02/20/2014 69.35 69.66 67.671 68.48 348,893
02/19/2014 69.06 69.89 68.1 69.39 328,064
02/18/2014 68.25 69.79 67.0101 68.92 557,881
02/14/2014 70.2 74.76 67.81 67.81 1,079,278
02/13/2014 66.63 68.32 65.26 67.86 940,139
02/12/2014 67.84 69.05 67.06 67.31 617,012
02/11/2014 68.26 68.6 67.02 67.71 350,296
02/10/2014 68.05 69.6 67.97 68.07 410,568
02/07/2014 69.79 70.092 68.2 68.39 396,986
02/06/2014 68.54 70.18 67.86 69.27 439,429
02/05/2014 65.15 68.6 64.81 68.54 718,247
02/04/2014 64.73 66.48 64.67 65.63 419,553
02/03/2014 66.95 68.19 63.53 64.29 881,345
01/31/2014 66.2 69.22 65.7 66.87 754,693
01/30/2014 69.78 70.77 66.83 66.94 912,179
01/29/2014 72.26 73.568 70.02 70.08 454,788
01/28/2014 70 73.44 70 73.19 505,956
01/27/2014 68.68 70.64 67.161 70.46 566,207
01/24/2014 72.39 72.45 68.66 68.78 797,351
01/23/2014 73.31 73.9356 72.92 73.35 309,891
01/22/2014 72.77 73.97 72.75 73.83 147,571
01/21/2014 74.83 75.09 72.68 72.895 204,514
01/17/2014 73.86 74.57 73.558 74.3 166,466
01/16/2014 74.39 75.29 73.45 74.1 319,636
01/15/2014 73.16 75.75 73.16 74.28 533,028
01/14/2014 71.4 73.29 71.4 72.54 327,636
01/13/2014 73.33 74.06 71.15 71.38 577,825
01/10/2014 72.92 74.19 72.32 74.17 491,681
01/09/2014 74.33 74.5 72.27 72.99 261,043
01/08/2014 74.09 74.55 73.48 73.74 313,852
01/07/2014 74.6 75.0984 73.79 74.09 293,513
01/06/2014 75.1 75.98 73.8201 74.42 529,733
01/03/2014 76.46 76.73 75 75.11 292,022
01/02/2014 76.89 77.5699 75.33 76.16 204,247
12/31/2013 77.49 78.31 76.69 77.61 413,388
12/30/2013 76.28 77.09 76.25 76.95 214,635
12/27/2013 75.66 76.66 75.44 76.24 204,463
12/26/2013 77.7 78.68 75.38 75.85 314,631
12/24/2013 77.99 79 77.48 77.73 273,006
12/23/2013 77.59 78.85 76.66 78.16 447,224
12/20/2013 76.56 78.49 76.4 77.55 528,806
12/19/2013 75.53 76.9445 74.89 76.74 332,670
12/18/2013 76.11 76.3 74 75.77 311,435
12/17/2013 74.54 76.21 74.23 75.75 483,415
12/16/2013 72.75 75.3 72.64 74.33 551,770
12/13/2013 72.28 73.28 71.85 72.63 555,226
12/12/2013 71.32 71.61 70.1 71.49 194,145
12/11/2013 72.99 73.91 71.1854 71.63 214,916
12/10/2013 71.2 72.93 70.87 72.8 248,276
12/09/2013 71.42 72.38 70.2722 71.23 115,447
12/06/2013 72.23 72.399 71.17 71.53 126,249
12/05/2013 70.19 71.95 70.05 71.78 320,092
12/04/2013 71.1 71.77 69.7575 70.33 269,533
12/03/2013 71 72.21 70.66 71.44 250,370
12/02/2013 72.43 73.1 71.31 71.47 264,549
11/29/2013 71.9 72.92 71.7001 72.52 106,098
11/27/2013 73 73.672 71.22 71.75 431,288
11/26/2013 75.04 75.04 73.13 73.15 541,362
11/25/2013 72.5 75.2 72.31 75.1 461,042
11/22/2013 71.75 73 71.5 72.66 248,275
11/21/2013 71.68 72.34 71.28 71.83 308,149
11/20/2013 70.96 71.69 70.77 71.27 165,179
11/19/2013 70.35 73.97 70 71.32 511,923
11/18/2013 68.34 71.32 68.2701 70.64 422,092
11/15/2013 67.86 68.3898 67.51 68.26 285,623
11/14/2013 69.3 70.51 68 68.02 319,978
11/13/2013 69.38 70.35 68.7201 69.42 449,851
11/12/2013 67.7 71.36 66.92 69.68 1,075,997
11/11/2013 64.38 68.08 64.26 67.77 498,823
11/08/2013 61.98 66.21 61.98 64.8 755,694
11/07/2013 63.33 63.5 61.8601 61.98 541,062
11/06/2013 63.12 64.41 62.785 63 516,901
11/05/2013 60.19 63.57 60.1101 63 967,879
11/04/2013 60.13 61.73 59.02 60.24 1,176,394
11/01/2013 60.5 62.45 59.55 60.1 2,789,342
10/31/2013 64.71 66.54 64.65 66.27 1,252,281
10/30/2013 64.95 65.11 64.6 64.81 376,539
10/29/2013 64.29 65 63.92 64.86 440,719
10/28/2013 63.93 64.96 63.85 64.27 437,013
10/25/2013 62.71 64.32 62.685 63.65 309,939
10/24/2013 63.65 63.715 61.92 62.41 226,813
10/23/2013 63.91 63.91 62.42 63.05 382,050
10/22/2013 63.5 64.42 63.5 64.22 451,234
10/21/2013 62.84 63.45 62.72 63.2 538,821
10/18/2013 62.58 62.85 62.11 62.58 261,332
10/17/2013 61.56 62.834 61.4 62.53 615,536
10/16/2013 61.75 62 61.42 61.59 279,386
10/15/2013 61.76 61.84 61.05 61.4 380,332
10/14/2013 61.25 61.83 60.9 61.7 341,495
10/11/2013 60.88 61.62 60.4 61.52 271,330
10/10/2013 61.38 61.49 60.31 61.12 470,651
10/09/2013 59.89 60.41 59.3022 60.25 379,377
10/08/2013 60.39 60.65 59.0601 59.89 410,672
10/07/2013 61.1 61.1 60.37 60.44 387,569
10/04/2013 59.27 61.92 59.08 61.39 717,282
10/03/2013 58.34 59.2 58.29 58.99 414,958
10/02/2013 57.23 58.46 56.918 58.36 333,871
10/01/2013 56.51 57.64 56.44 57.41 482,748
09/30/2013 56.91 56.91 56.06 56.35 487,674
09/27/2013 58.15 58.21 57.04 57.33 294,897
09/26/2013 57.69 58.95 57.6 58.27 360,545
09/25/2013 56.99 57.42 56.6625 57.31 503,045
09/24/2013 57.45 57.46 56.111 56.73 400,002
09/23/2013 57.69 58.23 56.8 57.06 666,698
09/20/2013 59.82 59.82 57.85 57.97 486,586
09/19/2013 60.23 60.269 59.15 59.6 312,011
09/18/2013 59.6 60.1 58.73 59.71 393,316
09/17/2013 59.65 60 59.59 59.75 316,046
09/16/2013 61.32 61.5 59.4 59.56 354,286
09/13/2013 60.87 61.1 60.03 61.05 220,440
09/12/2013 60.97 61.47 60.87 61.02 184,004
09/11/2013 61.14 61.532 60.575 61.05 201,106
09/10/2013 60.5 61.42 60.42 61.36 320,929
09/09/2013 59.15 60.622 59.15 60.15 366,423
09/06/2013 59.58 60.23 58.36 59.14 435,659
09/05/2013 57.54 59.45 56.365 59.09 610,074
09/04/2013 54.59 56.85 54.59 56.49 400,352
09/03/2013 54.21 55.61 53.91 54.54 441,143
08/30/2013 54.44 54.69 53.28 53.76 246,923
08/29/2013 54.79 55.2177 54.2 54.45 258,464
08/28/2013 54.86 55.3 54.47 54.86 406,659
08/27/2013 55.72 56.19 54.88 54.96 447,621
08/26/2013 56.86 57.0999 56.04 56.18 403,315
08/23/2013 56.88 57.16 56.53 56.64 351,606
08/22/2013 55.97 56.83 55.65 56.67 282,154
08/21/2013 55.56 56 55.45 55.72 452,837
08/20/2013 54.86 55.74 54.81 55.65 593,019
08/19/2013 55.27 55.67 54.538 54.73 566,734
08/16/2013 55.77 56 55.35 55.41 569,607
08/15/2013 57.03 57.07 55.58 55.74 343,261
08/14/2013 57.93 58.13 57.47 57.52 288,193
08/13/2013 58.05 58.0825 57.535 57.74 362,643
08/12/2013 58 58.28 57.71 58.06 601,504
08/09/2013 57.72 58.3965 56.84 57.57 489,917
08/08/2013 58.1 58.42 57.535 57.6 393,839
08/07/2013 58.39 58.4 56.59 57.54 592,039
08/06/2013 60.57 60.885 58.19 58.46 415,527
08/05/2013 61.4 61.8796 60.74 60.79 398,509
08/02/2013 61.41 61.9 61.0401 61.37 311,776
08/01/2013 61.22 61.71 60.03 61.4 740,025
07/31/2013 61.9 62.71 59.77 60.9 648,415
07/30/2013 61.17 67.805 61.06 61.9 1,507,499
07/29/2013 60.69 61.48 60.33 61.35 794,105
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?