IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017206.55207.81204.01204.98204.98411,200
Dec 11, 2017205.40207.28204.20206.65206.65521,800
Dec 08, 2017209.51211.07204.00205.26205.26490,700
Dec 07, 2017203.52208.24203.36207.33207.33838,600
Dec 06, 2017201.69204.06198.41202.65202.65590,200
Dec 05, 2017201.21207.90200.21202.98202.98753,100
Dec 04, 2017225.85226.99200.01200.80200.801,592,200
Dec 01, 2017228.48230.47220.52224.13224.13668,300
Nov 30, 2017229.72233.48226.12228.98228.982,872,200
Nov 29, 2017240.51241.95220.47228.13228.131,161,800
Nov 28, 2017241.76242.19238.00241.43241.43485,200
Nov 27, 2017242.24242.83238.53240.65240.65425,800
Nov 24, 2017240.88242.84240.00242.05242.05403,500
Nov 22, 2017246.61248.23236.21239.48239.48651,700
Nov 21, 2017241.81247.49241.75246.28246.28467,800
Nov 20, 2017239.92242.65239.00240.50240.50533,600
Nov 17, 2017234.85238.89233.63237.23237.23616,400
Nov 16, 2017228.73234.99228.73233.27233.27490,500
Nov 15, 2017227.13228.72224.38227.11227.11398,900
Nov 14, 2017224.69229.65224.07226.27226.27488,600
Nov 13, 2017223.00225.55220.94224.69224.69406,700
Nov 10, 2017219.82224.34219.22223.53223.53501,100
Nov 09, 2017220.00221.85214.42218.72218.72435,000
Nov 08, 2017221.00224.47220.60221.79221.79393,700
Nov 07, 2017222.19223.63217.67221.43221.43589,800
Nov 06, 2017213.91219.38213.91219.25219.25513,400
Nov 03, 2017207.62213.86207.26213.86213.86330,300
Nov 02, 2017207.63209.09205.92207.34207.34490,800
Nov 01, 2017214.71215.52204.14206.44206.44591,000
Oct 31, 2017214.54219.64203.50212.91212.911,135,700
Oct 30, 2017209.54209.54206.02207.62207.62561,900
Oct 27, 2017210.54210.54206.57208.30208.30400,600
Oct 26, 2017206.88209.69205.06208.75208.75241,800
Oct 25, 2017208.25211.73204.67206.96206.96466,200
Oct 24, 2017206.15210.26206.05209.46209.46423,800
Oct 23, 2017203.89205.97202.50205.71205.71378,100
Oct 20, 2017202.58203.92201.73202.55202.55329,000
Oct 19, 2017201.79201.79196.18200.84200.84438,100
Oct 18, 2017201.56204.29200.07203.00203.00450,600
Oct 17, 2017198.87201.22197.90200.98200.98430,100
Oct 16, 2017199.65199.73197.79198.69198.69450,000
Oct 13, 2017196.96199.02196.53198.10198.10437,600
Oct 12, 2017194.91198.41194.75196.64196.64341,200
Oct 11, 2017192.50194.68192.50194.63194.63589,200
Oct 10, 2017195.65195.80191.96192.86192.86347,700
Oct 09, 2017192.60196.09192.60193.98193.98246,600
Oct 06, 2017190.80192.97190.06192.83192.83161,800
Oct 05, 2017189.97191.23189.02191.13191.13251,500
Oct 04, 2017187.16189.99186.35189.92189.92206,600
Oct 03, 2017187.00187.77186.20187.49187.49206,500
Oct 02, 2017185.11186.90185.00186.76186.76231,200
Sep 29, 2017183.37185.21181.53185.06185.06317,100
Sep 28, 2017184.10184.46182.12183.68183.68348,300
Sep 27, 2017183.79185.62182.74184.23184.23385,500
Sep 26, 2017182.12183.21181.17182.08182.08278,300
Sep 25, 2017187.81187.98180.88181.02181.02477,400
Sep 22, 2017183.42187.73183.42187.36187.36344,900
Sep 21, 2017183.53183.59181.83183.20183.20302,700
Sep 20, 2017184.32184.40182.44184.20184.20239,900
Sep 19, 2017183.34185.45182.57184.22184.22314,400
Sep 18, 2017181.01183.77180.90183.17183.17378,500
Sep 15, 2017180.03180.50178.61180.23180.23460,000
Sep 14, 2017178.50180.55177.81179.92179.92271,900
Sep 13, 2017178.00180.50177.40179.20179.20381,200
Sep 12, 2017178.13179.91176.82177.99177.99278,800
Sep 11, 2017175.19177.51175.19177.10177.10265,000
Sep 08, 2017173.11174.95172.48173.78173.78237,600
Sep 07, 2017173.45174.37172.40173.41173.41281,500
Sep 06, 2017172.35173.65171.12172.83172.83157,600
Sep 05, 2017174.69175.70170.34171.92171.92285,200
Sep 01, 2017176.63177.32174.50175.03175.03265,400
Aug 31, 2017172.55175.95171.77175.79175.79340,100
Aug 30, 2017169.98172.16169.39172.09172.09224,800
Aug 29, 2017168.29170.17167.51169.81169.81190,000
Aug 28, 2017168.55170.21167.54169.77169.77294,600
Aug 25, 2017165.81167.78165.76167.40167.40188,100
Aug 24, 2017164.59166.08164.55165.49165.49202,700
Aug 23, 2017165.26166.22164.81165.65165.65259,600
Aug 22, 2017165.92166.82165.66165.98165.98276,700
Aug 21, 2017165.80166.50163.50165.21165.21282,600
Aug 18, 2017165.45166.70165.04165.90165.90226,700
Aug 17, 2017168.53169.46164.84165.05165.05254,500
Aug 16, 2017169.29170.39168.15169.12169.12352,200
Aug 15, 2017168.00169.45167.66168.57168.57378,400
Aug 14, 2017165.05168.11164.65167.81167.81404,300
Aug 11, 2017164.56165.44163.58163.93163.93291,200
Aug 10, 2017164.20166.33164.20164.67164.67722,000
Aug 09, 2017162.85165.44162.23165.33165.33388,600
Aug 08, 2017162.39164.22161.59163.63163.63741,600
Aug 07, 2017161.37163.75161.06162.60162.60502,400
Aug 04, 2017160.07161.72159.69160.74160.74313,400
Aug 03, 2017162.84164.00158.65159.62159.62736,600
Aug 02, 2017166.90168.93161.42162.17162.17591,200
Aug 01, 2017163.00167.00162.05166.39166.391,255,500
Jul 31, 2017155.00155.64152.28152.64152.64518,300
Jul 28, 2017153.17154.83153.06154.05154.05280,500
Jul 27, 2017157.95158.49153.31153.92153.92350,000
Jul 26, 2017157.55158.61156.52157.30157.30194,900
Jul 25, 2017157.35157.94155.71157.05157.05361,400
Jul 24, 2017157.03158.39155.33155.63155.63726,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...