IPGP: Historical Prices for IPG Photonics Corporation - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
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	119,600	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
20-Aug-09	11.61	11.88	11.53	11.81	89,400	11.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

IPG Photonics Corporation (IPGP)