Home > Quotes > IPGP > Historical Prices
IPGP

IPG Photonics Corporation Historical Stock Prices

$61.99
*  
1.15
  negative  
1.82%
Get IPGP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  63.18  63.67  61.6601  61.99 337,675
06/19/2013 63.18 63.67 61.6601 61.99 337,775
06/18/2013 62.28 63.3 62.03 63.14 238,947
06/17/2013 62.23 62.98 61.8 62.19 340,301
06/14/2013 62.98 63.176 61.794 62.05 277,791
06/13/2013 61.86 63.08 61.39 62.92 316,429
06/12/2013 63.91 64.25 61.41 61.99 473,060
06/11/2013 64 65.43 63.62 63.83 571,688
06/10/2013 64.08 65.78 64.05 65.1 831,595
06/07/2013 62.52 64.62 62.02 64.4 647,077
06/06/2013 59.43 62.49 59.2875 62.15 787,238
06/05/2013 59.82 61.08 59.2 59.27 514,426
06/04/2013 59.47 61.55 59.4 60 965,790
06/03/2013 59.54 59.92 58.865 59.83 708,592
05/31/2013 58.84 59.47 58.475 59.3 868,368
05/30/2013 57.07 59.178 57.07 58.95 524,505
05/29/2013 55.94 57.3 55.94 56.9 366,385
05/28/2013 56.88 57.63 55.82 56.11 394,095
05/24/2013 55.44 56.57 54.69 56.04 314,748
05/23/2013 55.99 56.51 54.316 55.68 704,201
05/22/2013 59.84 59.84 56.16 56.86 610,596
05/21/2013 59.04 60.049 58.691 59.67 434,059
05/20/2013 61.65 61.72 58.91 59.16 526,293
05/17/2013 60.79 61.99 60.41 61.78 583,328
05/16/2013 59.91 61.05 59.4 60.49 465,280
05/15/2013 61 61.11 59.59 59.69 427,777
05/14/2013 60.79 61.63 60.78 60.98 214,434
05/13/2013 61 61.4475 60.69 61.14 322,674
05/10/2013 61.26 61.72 60.65 61.04 489,534
05/09/2013 60 61.76 59.98 61.06 323,808
05/08/2013 59.73 60.15 59.591 60.03 344,110
05/07/2013 59.79 60.08 59.15 59.83 500,747
05/06/2013 59.1 60.0901 58.61 59.62 499,890
05/03/2013 58.32 59.01 57.534 58.48 860,330
05/02/2013 57.34 58.942 57.25 57.78 765,219
05/01/2013 60.16 62 56.37 58.17 2,459,191
04/30/2013 62.25 63.68 60.73 63.57 868,539
04/29/2013 61.91 62.95 61.43 61.56 509,340
04/26/2013 62.21 62.28 61.73 61.79 460,758
04/25/2013 62.75 63.15 61.65 62.02 444,669
04/24/2013 61.31 63.37 61.31 62.4 430,248
04/23/2013 62.62 63.97 61.7 61.79 652,550
04/22/2013 62.32 63.71 61.2138 62.3 594,930
04/19/2013 61.65 62.6 60.61 62.29 252,958
04/18/2013 62.37 62.6999 60.51 61.33 456,876
04/17/2013 63.66 63.66 60.82 61.926 505,605
04/16/2013 61.48 65.19 61.48 64.55 952,791
04/15/2013 64.31 64.31 60.27 61.22 459,947
04/12/2013 64.27 65.85 64.05 64.62 140,238
04/11/2013 63.71 65.48 63.71 64.85 349,547
04/10/2013 62.54 64.62 62.28 63.5 286,275
04/09/2013 62.07 63.58 61.75 62.56 201,364
04/08/2013 61.96 62.99 61.5501 62.1 289,269
04/05/2013 62.45 63.37 61.67 62.29 281,091
04/04/2013 64.54 65.66 61.6 63.29 454,356
04/03/2013 64.78 65.75 63.78 64.41 262,304
04/02/2013 65.56 66.5 63.53 64.18 236,937
04/01/2013 66.08 67.24 64.1 65.03 358,656
03/28/2013 66.01 67.13 65.49 66.41 289,473
03/27/2013 65.71 67.0899 65 66.29 276,485
03/26/2013 65.79 66.8 65.28 65.77 214,793
03/25/2013 65.46 66.32 64.76 65.58 151,257
03/22/2013 65.14 65.685 64.01 65.27 149,585
03/21/2013 63.5 65.6 63.42 64.93 294,979
03/20/2013 63.72 64.4 63.5001 63.802 134,954
03/19/2013 63.85 64.35 62.5 63.44 171,835
03/18/2013 62.55 64.37 61.22 63.81 248,147
03/15/2013 63.05 64.5 62.97 63.38 457,497
03/14/2013 62.72 64.44 62.72 63.38 415,360
03/13/2013 62.65 62.75 61.57 62.68 397,607
03/12/2013 61.6 62.63 60.82 62.25 411,323
03/11/2013 60.57 62.32 60.33 61.58 334,068
03/08/2013 61.49 61.62 60 60.57 509,258
03/07/2013 59.69 61.95 59.6 60.81 780,265
03/06/2013 60.6 61.28 59.1 59.53 778,075
03/05/2013 60.27 61.69 59.93 60.5 656,159
03/04/2013 60.22 60.89 59.62 60.22 598,642
03/01/2013 58.68 60.47 58.54 60.11 634,565
02/28/2013 58.98 59.65 58.53 59.29 897,398
02/27/2013 57.39 59.37 57.13 58.6 677,517
02/26/2013 57.56 58.23 56.89 57.33 422,521
02/25/2013 59 59.59 57.5 57.55 531,402
02/22/2013 59.23 59.98 58.64 58.975 520,306
02/21/2013 60.65 60.65 58.31 58.8 932,003
02/20/2013 62.05 62.89 60.53 60.71 841,257
02/19/2013 62.55 63.6799 60.24 62.12 1,550,757
02/15/2013 64.5 64.99 59.67 62.76 4,394,425
02/14/2013 67.46 70.11 67.03 69.48 829,015
02/13/2013 68 68 66.9401 67.79 437,467
02/12/2013 67.47 68.25 67.153 67.55 367,658
02/11/2013 67.23 67.31 66.344 67.25 292,069
02/08/2013 67.47 69.14 66.95 67.22 331,049
02/07/2013 67.28 67.6 66.2 66.99 239,233
02/06/2013 67.1 68.58 66.51 67.39 319,894
02/05/2013 66.94 68.66 66.04 67.57 1,103,730
02/04/2013 65.89 66.79 65.61 66.02 395,256
02/01/2013 66.37 66.62 64.85 66.37 479,504
01/31/2013 66.14 67 65.46 65.48 547,679
01/30/2013 66.17 66.5 65.3801 65.69 399,499
01/29/2013 68.07 68.07 65.5 65.72 429,156
01/28/2013 68.99 69.4599 68.02 68.05 178,225
01/25/2013 68.02 69.27 67.26 68.99 409,713
01/24/2013 66.52 67.9 66.1202 67.53 394,111
01/23/2013 67.72 67.72 66.11 66.86 318,324
01/22/2013 66.79 67.75 66.53 67.37 300,334
01/18/2013 67.5 67.6999 65.58 66.65 555,156
01/17/2013 68.76 68.84 67.87 68.12 318,450
01/16/2013 68.73 69 68.33 68.6 274,069
01/15/2013 68.32 68.8999 66.84 68.51 646,775
01/14/2013 66.12 69.31 65.91 68.96 780,602
01/11/2013 65.26 66.45 64.9 66.23 262,773
01/10/2013 65.8 66.33 63.77 65.18 414,544
01/09/2013 64.45 65.63 64.45 65.43 428,939
01/08/2013 64.71 65.63 64.0225 65.48 582,356
01/07/2013 64.63 64.74 63.59 64.52 644,672
01/04/2013 66.25 66.65 62.31 64.38 2,273,714
01/03/2013 68 68.82 67.54 67.72 288,755
01/02/2013 68.75 68.939 66.69 68.14 554,957
12/31/2012 64.23 67 64.22 66.65 416,305
12/28/2012 64.49 65.295 64.05 64.84 177,167
12/27/2012 64.57 65 63.891 64.83 232,319
12/26/2012 65.16 66.02 64.38 64.56 194,661
12/24/2012 64.89 65.4 64.5 64.78 139,389
12/21/2012 64.34 65.68 63.24 64.89 372,292
12/20/2012 65.2 66.11 64.95 65.68 426,834
12/19/2012 63.85 65.8999 63.73 65.53 770,074
12/18/2012 62.72 64.72 62.1951 64.08 660,776
12/17/2012 60.07 62.56 59.76 62.48 420,002
12/14/2012 60.57 61.1499 59.42 60.41 310,136
12/13/2012 60.97 61.6 60.0901 60.94 435,676
12/12/2012 61.36 61.89 60.58 60.83 368,556
12/11/2012 60.94 61.25 60.3215 61.05 341,622
12/10/2012 60.83 62.2 60.0499 60.84 393,748
12/07/2012 60.88 60.9862 59.18 59.6 231,552
12/06/2012 59.8 60.83 59.09 60.6194 154,725
12/05/2012 60.53 61.15 59.39 59.85 421,210
12/04/2012 59.4 60.72 58.8 60.58 306,553
12/03/2012 59.64 60.1 59.09 59.5998 380,419
11/30/2012 60.48 60.81 59.09 59.1 494,200
11/29/2012 60.6 61.88 59.93 60.48 295,357
11/28/2012 60 60.45 59.7426 60.14 703,553
11/27/2012 59.87 60.66 59.47 60.2398 355,614
11/26/2012 58.37 60.5 57.96 59.83 599,296
11/23/2012 58 58.74 57.5 58.57 117,740
11/21/2012 56.98 58.45 56.56 57.81 288,142
11/20/2012 57.04 57.745 56.7 56.9 420,441
11/19/2012 57 57.52 56.252 57.43 399,001
11/16/2012 55.89 56 55.1 55.97 375,926
11/15/2012 55.8 55.98 54.51 55.5 422,757
11/14/2012 56.94 57.35 55.52 55.89 400,828
11/13/2012 55.35 56.914 55.35 56.8 464,125
11/12/2012 55.51 56.67 55.02 56.11 358,909
11/09/2012 53.55 55.54 53.38 55.27 364,857
11/08/2012 54.08 55.14 53.63 53.66 392,789
11/07/2012 55.64 55.64 53.89 53.99 416,724
11/06/2012 55.7 56.67 55.49 56.12 443,918
11/05/2012 54.83 55.95 54.5 55.49 375,284
11/02/2012 57.21 57.36 54.62 54.9793 503,395
11/01/2012 52.29 57.85 51.3401 57.05 1,819,680
10/31/2012 57.75 57.75 52.4 53.15 1,846,313
10/26/2012 58.86 60.51 58.8 60.3 576,432
10/25/2012 59.73 60 58.555 58.81 293,173
10/24/2012 60.63 61.0551 59.02 59.53 344,521
10/23/2012 58.06 61.51 57.6501 60.67 559,239
10/22/2012 57.64 59.25 57.61 59.14 331,721
10/19/2012 58.89 58.89 57.7 57.91 453,443
10/18/2012 60.5 60.57 59.07 59.25 378,904
10/17/2012 59.2 61.36 59.14 60.4821 609,359
10/16/2012 55.99 59.38 55.2 59.35 742,871
10/15/2012 55.18 55.63 54.62 55.45 176,905
10/12/2012 55.04 55.65 54.69 55.48 197,712
10/11/2012 55.47 55.77 54.84 55.18 260,412
10/10/2012 54.87 54.98 54 54.42 347,153
10/09/2012 55.7 56.03 54.61 54.75 393,684
10/08/2012 56.1 56.5 55.4 55.91 239,363
10/05/2012 56.97 58.24 56.38 56.44 343,432
10/04/2012 56.31 56.63 55.43 56.5 278,166
10/03/2012 57.08 57.16 55.63 55.8 508,669
10/02/2012 57.85 57.85 56.03 56.84 600,048
10/01/2012 57.59 57.94 56.62 57.51 767,279
09/28/2012 57.06 57.87 56.8 57.3 510,794
09/27/2012 57.07 58.29 56.71 57.71 781,180
09/26/2012 56.96 57.18 55.53 56.6 723,657
09/25/2012 59.02 59.2999 56.99 57.04 514,545
09/24/2012 59 59.11 57.8 58.93 580,892
09/21/2012 58.8 59.97 58.7301 59.01 671,831
09/20/2012 60.5 61.43 56.29 58.2 1,443,074
09/19/2012 64.46 64.46 61.68 62.28 496,257
09/18/2012 63.48 64.37 63.45 64.35 241,188
09/17/2012 64.84 65.2899 63.3 63.58 264,622
09/14/2012 64.74 65.77 64.378 65.38 323,691
09/13/2012 64.22 64.75 63.4 64.39 310,301
09/12/2012 63.86 65.25 63.76 64.59 296,572
09/11/2012 63.22 64.31 63.22 63.67 302,013
09/10/2012 63.44 64.75 62.88 63.24 513,528
09/07/2012 62.48 63.57 62.48 63.45 388,892
09/06/2012 61.63 62.75 61.14 62.38 417,291
09/05/2012 61.67 61.6791 60.732 60.94 303,184
09/04/2012 63.3 63.3 60.57 61.67 422,758
08/31/2012 62.5 62.54 60.89 61.49 470,637
08/30/2012 62.22 62.65 61.497 61.99 776,507
08/29/2012 62.58 62.87 61.4 62.61 734,128
08/28/2012 62.28 62.908 62.22 62.57 397,346
08/27/2012 62.29 63.67 61.65 62.75 492,989
08/24/2012 61.19 62.14 60.58 61.9 376,508
08/23/2012 61.44 62.5 60.87 61.55 869,804
08/22/2012 61.26 62.46 61.132 61.74 443,135
08/21/2012 62.27 63.06 60.785 61.64 807,372
08/20/2012 62.69 62.9 61.29 61.85 644,023
08/17/2012 61.91 63.33 61.62 62.43 810,448
08/16/2012 60.88 62.7599 60.45 62.11 264,751
08/15/2012 59.93 61.22 59.93 61 369,052
08/14/2012 60.93 61.37 59.46 59.97 385,261
08/13/2012 59.56 61.37 59.12 60.68 732,384
08/10/2012 59.92 60.74 59.14 59.78 469,459
08/09/2012 60.58 61.3 60.06 60.44 671,696
08/08/2012 61.9 62.715 59.74 60.51 956,851
08/07/2012 60.35 63.01 60.35 62.62 1,392,218
08/06/2012 57.24 60.63 57.24 60.55 1,490,317
08/03/2012 56 57.8 55.36 57.24 810,493
08/02/2012 53.62 56.05 53.16 54.8 1,024,591
08/01/2012 51.87 54.92 51.87 54.08 1,071,613
07/31/2012 54.82 58.365 51.3 51.83 3,303,426
07/30/2012 49.29 49.64 47.5 48.35 499,458
07/27/2012 47.06 50.23 47.06 49.97 854,723
07/26/2012 45.95 46.94 45.9 46.89 421,696
07/25/2012 44.24 45.63 44.15 45.11 400,387
07/24/2012 44 44.43 43.71 44.11 461,641
07/23/2012 42.76 44.61 42.05 43.98 431,215
07/20/2012 44.02 44.5 43.14 44.22 460,721
07/19/2012 43.2 44.38 43.06 44.22 396,901
07/18/2012 41.44 43.33 41.08 42.96 389,919
07/17/2012 41.35 41.7 40.5 41.5 413,772
07/16/2012 41.6 41.86 40.88 41.15 354,990
07/13/2012 40.96 42.17 40.872 41.62 793,439
07/12/2012 39.42 40.944 39.42 40.83 525,357
07/11/2012 41.54 41.98 39.19 39.76 588,575
07/10/2012 42.79 43.56 41.38 41.6 428,039
07/09/2012 43.62 43.85 42.2 42.48 561,782
07/06/2012 44.89 44.89 43.09 43.78 273,531
07/05/2012 45.15 45.89 44.82 45.48 281,878
07/03/2012 43.33 45.88 43.32 45.3 431,313
07/02/2012 43.6 43.6 41.99 43.19 542,849
06/29/2012 44.56 46.15 43.43 43.59 952,542
06/28/2012 43.3 44.1 42.41 43.18 229,245
06/27/2012 42.63 43.95 42.15 43.72 537,269
06/26/2012 41.03 42.52 41.03 42.25 780,014
06/25/2012 42.05 42.17 40.58 41.06 515,124
06/22/2012 43.25 43.25 42.01 42.47 425,541
06/21/2012 45.04 45.07 42.74 42.96 670,407
06/20/2012 43.91 45.52 43.66 44.96 580,825
06/19/2012 43.15 44.46 43.15 44.01 198,113
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.