IPGP

Historical Stock Prices

$75.31
*  
0.17
0.23%
Get IPGP Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
10/24/2014 66.82 67.29 66.1 66.75 190,153
10/23/2014 66.35 67.81 66 66.8 178,515
10/22/2014 67.39 67.39 65.79 65.86 149,637
10/21/2014 65.93 68.03 65.69 67.39 288,987
10/20/2014 64.64 65.63 64.4402 65.34 295,505
10/17/2014 66.8 67.97 64.65 64.74 448,584
10/16/2014 61.85 64.5 61.22 63.5 389,501
10/15/2014 61.46 63 60.78 62.61 918,917
10/14/2014 62.22 63.8 61.41 61.92 576,042
10/13/2014 62.08 62.874 60.75 61.92 523,832
10/10/2014 64 64.22 61.91 62.08 726,028
10/09/2014 66.4 66.98 63.32 64.29 587,601
10/08/2014 66.64 66.89 64.14 66.59 342,912
10/07/2014 68.95 69.52 66.71 66.86 256,140
10/06/2014 69.29 69.68 68.76 69.35 346,856
10/03/2014 68.93 69.63 68.59 69.24 473,065
10/02/2014 67.86 68.57 66.84 68.55 278,066
10/01/2014 68.59 68.9 67.28 67.68 417,899
09/30/2014 67.79 68.82 67.28 68.78 310,828
09/29/2014 67.35 67.75 66.855 67.66 234,885
09/26/2014 67.07 68.02 66.88 67.9 319,593
09/25/2014 67.67 67.83 65.84 66.94 243,290
09/24/2014 67.13 67.867 66.845 67.62 176,743
09/23/2014 67.89 68.2199 66.96 67.17 371,249
09/22/2014 69 69 68 68.11 409,744
09/19/2014 68.59 69.56 68.44 69.1 329,834
09/18/2014 67.71 68.72 67.2 68.17 207,197
09/17/2014 67.44 68.0525 67.02 67.42 312,516
09/16/2014 68.68 68.73 66.65 67.62 381,068
09/15/2014 68.95 69.15 68.21 68.67 418,845
09/12/2014 68.75 69.26 68.21 69.2 338,527
09/11/2014 67.3 69.03 67.3 68.81 192,038
09/10/2014 67.14 67.62 66.56 67.42 98,893
09/09/2014 67.88 67.88 66.93 67.05 108,250
09/08/2014 67.73 67.95 66.77 67.89 171,884
09/05/2014 66.43 69.17 66.43 67.93 132,198
09/04/2014 69.16 70.22 68.92 68.99 133,426
09/03/2014 68.38 69.23 68.2901 69.03 171,712
09/02/2014 68.71 69.16 67.89 68.29 170,364
08/29/2014 69.25 69.25 68.45 68.68 146,973
08/28/2014 69.28 69.39 68.21 68.94 266,457
08/27/2014 70.57 70.57 68.63 69.31 247,174
08/26/2014 70.95 71.62 70.39 70.8 210,093
08/25/2014 70.4 71.04 70.112 70.69 148,569
08/22/2014 71.17 71.17 70.06 70.37 192,774
08/21/2014 71.83 72 70.27 71.21 271,442
08/20/2014 70.67 72.15 70.33 71.83 261,317
08/19/2014 69.58 70.935 69.19 70.71 202,252
08/18/2014 68.92 69.35 68.36 69.34 135,170
08/15/2014 69.31 69.92 67.64 68.61 416,375
08/14/2014 68.08 69.5 68.08 68.94 308,668
08/13/2014 67.73 68.19 67.24 68.03 205,798
08/12/2014 68.17 68.7 67.165 67.7 254,047
08/11/2014 67.03 68.32 66.71 68.19 288,874
08/08/2014 67.12 67.27 66.31 66.74 168,954
08/07/2014 68.09 68.49 67 67.07 341,686
08/06/2014 67.17 68.01 67.04 67.73 170,536
08/05/2014 67.15 67.8 66.9 67.4 250,156
08/04/2014 67.45 67.87 66.95 67.52 220,285
08/01/2014 67.19 67.6175 66.715 67.41 406,084
07/31/2014 67.56 68.33 67.25 67.35 589,988
07/30/2014 71.25 71.3 66.142 68.18 1,532,693
07/29/2014 68.03 73.29 67.75 71.16 1,954,883
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
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?