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

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.52	14.63	14.21	14.41	65,100	14.41
8-Feb-10	14.50	14.57	14.29	14.37	134,600	14.37
5-Feb-10	14.34	14.55	14.11	14.49	121,500	14.49
4-Feb-10	14.58	14.80	14.01	14.35	166,100	14.35
3-Feb-10	14.48	14.84	14.40	14.77	112,700	14.77
2-Feb-10	14.51	14.60	14.38	14.50	85,000	14.50
1-Feb-10	14.42	14.63	14.20	14.54	74,700	14.54
29-Jan-10	14.49	14.60	14.34	14.40	160,100	14.40
28-Jan-10	14.61	14.68	14.26	14.42	104,400	14.42
27-Jan-10	14.32	14.66	14.15	14.62	86,300	14.62
26-Jan-10	14.44	14.55	14.33	14.40	131,700	14.40
25-Jan-10	14.48	14.59	14.17	14.45	845,200	14.45
22-Jan-10	14.50	15.25	14.20	14.29	347,600	14.29
21-Jan-10	14.64	14.64	13.32	13.62	320,800	13.62
20-Jan-10	15.07	15.14	14.37	14.57	157,500	14.57
19-Jan-10	15.43	15.49	15.11	15.20	178,500	15.20
15-Jan-10	16.66	16.66	15.27	15.30	176,200	15.30
14-Jan-10	16.79	16.80	16.39	16.60	55,300	16.60
13-Jan-10	16.78	17.10	16.59	16.90	52,700	16.90
12-Jan-10	16.85	17.00	16.62	16.77	37,300	16.77
11-Jan-10	17.35	17.35	16.86	17.02	67,300	17.02
8-Jan-10	17.09	17.42	17.09	17.34	42,300	17.34
7-Jan-10	16.96	17.23	16.63	17.20	49,900	17.20
6-Jan-10	17.02	17.07	16.75	16.92	70,900	16.92
5-Jan-10	17.40	17.40	17.04	17.07	81,100	17.07
4-Jan-10	16.89	17.37	16.88	17.37	100,800	17.37
31-Dec-09	16.84	17.12	16.69	16.73	64,100	16.73
30-Dec-09	16.90	17.02	16.72	16.90	58,700	16.90
29-Dec-09	16.90	17.00	16.73	16.98	46,700	16.98
28-Dec-09	17.16	17.16	16.82	16.90	49,000	16.90
24-Dec-09	16.55	17.25	16.55	17.16	45,700	17.16
23-Dec-09	16.40	16.62	16.23	16.54	103,000	16.54
22-Dec-09	16.48	16.65	16.37	16.37	93,200	16.37
21-Dec-09	16.41	16.67	16.16	16.43	115,900	16.43
18-Dec-09	16.52	16.52	16.07	16.37	199,700	16.37
17-Dec-09	16.94	17.18	16.24	16.38	115,700	16.38
16-Dec-09	17.03	17.21	16.80	17.01	81,700	17.01
15-Dec-09	17.11	17.46	16.94	16.94	91,300	16.94
14-Dec-09	17.39	17.54	17.07	17.10	81,300	17.10
11-Dec-09	17.03	17.62	16.80	17.35	147,600	17.35
10-Dec-09	16.90	17.53	16.79	17.00	187,300	17.00
9-Dec-09	17.10	17.21	16.70	16.96	102,900	16.96
8-Dec-09	16.98	17.39	16.65	17.25	148,500	17.25
7-Dec-09	16.39	17.05	16.29	17.03	150,300	17.03
4-Dec-09	16.04	16.53	15.87	16.44	124,800	16.44
3-Dec-09	16.05	16.25	15.70	15.72	59,300	15.72
2-Dec-09	15.39	16.12	15.39	16.05	143,400	16.05
1-Dec-09	15.11	15.50	15.00	15.43	141,400	15.43
30-Nov-09	14.87	14.99	14.31	14.97	132,900	14.97
27-Nov-09	14.34	14.97	14.34	14.94	56,700	14.94
25-Nov-09	15.33	15.33	15.05	15.06	48,700	15.06
24-Nov-09	15.21	15.31	14.96	15.24	64,700	15.24
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
* 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)