Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:41AM ET - U.S. Markets close in 5 hours and 19 minutes. Dow  0.36% Nasdaq  0.53%

IPG Photonics Corporation (IPGP)

At 10:23AM ET: 14.96   0.28 (1.84%)

MORE ON IPGP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 14.73 15.34 14.71 15.24 101,200 15.24 20-Nov-09 14.72 14.88 14.34 14.60 98,200 14.60 19-Nov-09 15.31 15.32 14.71 14.78 169,400 14.78 18-Nov-09 15.63 15.63 15.05 15.47 59,100 15.47 17-Nov-09 15.78 15.83 15.61 15.67 123,900 15.67 16-Nov-09 15.36 16.00 15.36 15.89 127,800 15.89 13-Nov-09 15.52 15.77 15.16 15.33 159,800 15.33 12-Nov-09 15.78 16.09 15.52 15.55 109,000 15.55 11-Nov-09 16.20 16.20 15.69 15.76 261,200 15.76 10-Nov-09 15.34 16.15 14.80 16.11 344,100 16.11 9-Nov-09 15.05 15.58 14.94 15.56 80,200 15.56 6-Nov-09 15.01 15.25 14.58 14.95 127,900 14.95 5-Nov-09 14.50 15.23 14.50 15.17 94,700 15.17 4-Nov-09 14.54 14.98 14.43 14.43 125,700 14.43 3-Nov-09 14.28 14.49 13.94 14.44 212,100 14.44 2-Nov-09 13.70 13.93 12.98 13.37 155,900 13.37 30-Oct-09 14.13 14.24 13.54 13.66 116,200 13.66 29-Oct-09 13.57 14.31 13.43 14.19 167,900 14.19 28-Oct-09 14.22 14.48 13.46 13.51 149,000 13.51 27-Oct-09 14.59 14.87 14.21 14.22 90,000 14.22 26-Oct-09 14.59 15.07 14.22 14.50 123,900 14.50 23-Oct-09 15.63 15.63 14.56 14.62 109,300 14.62 22-Oct-09 15.28 15.61 14.84 15.54 52,400 15.54 21-Oct-09 15.07 15.74 15.07 15.26 113,400 15.26 20-Oct-09 15.27 15.27 14.70 15.12 76,800 15.12 19-Oct-09 15.46 15.59 15.23 15.27 68,100 15.27 16-Oct-09 15.05 15.49 14.70 15.46 96,200 15.46 15-Oct-09 15.26 15.30 15.02 15.19 154,900 15.19 14-Oct-09 15.53 15.75 15.26 15.39 143,900 15.39 13-Oct-09 15.64 15.64 15.35 15.42 113,300 15.42 12-Oct-09 15.73 16.08 15.54 15.63 70,400 15.63 9-Oct-09 15.16 15.72 15.16 15.71 101,800 15.71 8-Oct-09 15.37 15.49 15.15 15.19 107,400 15.19 7-Oct-09 15.32 15.52 15.18 15.23 80,400 15.23 6-Oct-09 14.86 15.44 14.62 15.42 103,600 15.42 5-Oct-09 14.56 14.90 14.28 14.84 111,700 14.84 2-Oct-09 14.59 14.81 14.42 14.57 89,000 14.57 1-Oct-09 15.20 15.20 14.62 14.67 145,500 14.67 30-Sep-09 15.06 15.21 14.89 15.20 221,500 15.20 29-Sep-09 15.25 15.35 14.92 15.10 394,600 15.10 28-Sep-09 14.97 15.34 14.74 15.30 183,500 15.30 25-Sep-09 14.82 15.02 14.63 14.87 198,100 14.87 24-Sep-09 14.80 14.92 14.50 14.82 182,500 14.82 23-Sep-09 14.71 14.99 14.57 14.75 229,000 14.75 22-Sep-09 14.95 14.95 14.43 14.67 313,900 14.67 21-Sep-09 14.93 15.11 14.80 14.92 159,200 14.92 18-Sep-09 14.34 15.13 14.12 15.02 412,100 15.02 17-Sep-09 14.25 14.36 14.17 14.30 111,200 14.30 16-Sep-09 13.95 14.24 13.92 14.20 93,100 14.20 15-Sep-09 13.50 14.10 13.31 13.89 214,600 13.89 14-Sep-09 13.33 13.55 13.26 13.53 85,300 13.53 11-Sep-09 13.36 13.44 13.26 13.40 113,700 13.40 10-Sep-09 13.04 13.41 13.00 13.38 86,900 13.38 9-Sep-09 12.42 13.28 12.42 13.04 253,000 13.04 8-Sep-09 12.20 12.50 12.14 12.49 81,800 12.49 4-Sep-09 11.78 12.14 11.78 12.14 79,100 12.14 3-Sep-09 11.31 11.93 11.18 11.84 104,600 11.84 2-Sep-09 11.42 11.70 11.22 11.32 93,500 11.32 1-Sep-09 12.01 12.20 11.31 11.42 183,900 11.42 31-Aug-09 12.14 12.21 12.06 12.12 140,800 12.12 28-Aug-09 12.43 12.45 12.12 12.21 108,300 12.21 27-Aug-09 12.34 12.47 12.05 12.37 107,600 12.37 26-Aug-09 12.40 12.49 12.10 12.41 122,500 12.41 25-Aug-09 12.32 12.49 12.27 12.37 146,400 12.37 24-Aug-09 12.05 12.50 12.00 12.30 173,800 12.30 21-Aug-09 11.97 12.05 11.68 12.04 186,800 12.04 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions