IPGP Historical Prices | IPG Photonics Corporation Stock

STI

0.30%

IPG Photonics Corporation (IPGP)

-NasdaqGS

56.86 2.81(4.71%) 04:00 SGT|After Hours : 58.15 1.29 (2.27%) 04:11 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	59.84	59.84	56.16	56.86	610,600	56.86
21 May 2013	59.04	60.05	58.69	59.67	434,100	59.67
20 May 2013	61.65	61.72	58.91	59.16	526,300	59.16
17 May 2013	60.79	61.99	60.41	61.78	584,000	61.78
16 May 2013	59.91	61.05	59.40	60.49	465,300	60.49
15 May 2013	61.00	61.11	59.59	59.69	427,800	59.69
14 May 2013	60.79	61.63	60.78	60.98	214,500	60.98
13 May 2013	61.00	61.45	60.69	61.14	322,700	61.14
10 May 2013	61.26	61.72	60.65	61.04	489,600	61.04
9 May 2013	60.00	61.76	59.98	61.06	323,900	61.06
8 May 2013	59.73	60.15	59.59	60.03	344,200	60.03
7 May 2013	59.79	60.08	59.15	59.83	500,800	59.83
6 May 2013	59.10	60.09	58.61	59.62	499,900	59.62
3 May 2013	58.32	59.01	57.53	58.48	860,400	58.48
2 May 2013	57.34	58.94	57.25	57.78	765,300	57.78
1 May 2013	60.16	62.00	56.37	58.17	2,459,200	58.17
30 Apr 2013	62.25	63.68	60.73	63.57	868,600	63.57
29 Apr 2013	61.91	62.95	61.43	61.56	509,400	61.56
26 Apr 2013	62.21	62.28	61.73	61.79	460,800	61.79
25 Apr 2013	62.75	63.15	61.65	62.02	444,700	62.02
24 Apr 2013	61.31	63.37	61.31	62.40	430,300	62.40
23 Apr 2013	62.62	63.97	61.70	61.79	652,600	61.79
22 Apr 2013	62.32	63.71	61.21	62.30	595,000	62.30
19 Apr 2013	61.65	62.60	60.61	62.29	253,000	62.29
18 Apr 2013	62.37	62.70	60.51	61.33	456,900	61.33
17 Apr 2013	63.66	63.66	60.82	61.93	505,700	61.93
16 Apr 2013	61.48	65.19	61.48	64.55	952,800	64.55
15 Apr 2013	64.31	64.31	60.27	61.22	460,000	61.22
12 Apr 2013	64.27	65.85	64.05	64.62	140,300	64.62
11 Apr 2013	63.71	65.48	63.71	64.85	349,600	64.85
10 Apr 2013	62.54	64.62	62.28	63.50	286,300	63.50
9 Apr 2013	62.07	63.58	61.75	62.56	201,400	62.56
8 Apr 2013	61.96	62.99	61.55	62.10	289,300	62.10
5 Apr 2013	62.45	63.37	61.67	62.29	281,100	62.29
4 Apr 2013	64.54	65.66	61.60	63.29	454,400	63.29
3 Apr 2013	64.78	65.75	63.78	64.41	262,400	64.41
2 Apr 2013	65.56	66.50	63.53	64.18	237,000	64.18
1 Apr 2013	66.08	67.24	64.10	65.03	358,700	65.03
28 Mar 2013	66.01	67.13	65.49	66.41	289,500	66.41
27 Mar 2013	65.71	67.09	65.00	66.29	276,500	66.29
26 Mar 2013	65.79	66.80	65.28	65.77	214,800	65.77
25 Mar 2013	65.46	66.32	64.76	65.58	151,300	65.58
22 Mar 2013	65.14	65.68	64.01	65.27	167,800	65.27
21 Mar 2013	63.50	65.60	63.42	64.93	295,000	64.93
20 Mar 2013	63.72	64.40	63.50	63.80	135,000	63.80
19 Mar 2013	63.85	64.35	62.50	63.44	171,900	63.44
18 Mar 2013	62.55	64.37	61.22	63.81	248,200	63.81
15 Mar 2013	63.05	64.50	62.97	63.38	457,500	63.38
14 Mar 2013	62.72	64.44	62.72	63.38	415,400	63.38
13 Mar 2013	62.65	62.75	61.57	62.68	397,700	62.68
12 Mar 2013	61.60	62.63	60.82	62.25	411,400	62.25
11 Mar 2013	60.57	62.32	60.33	61.58	334,100	61.58
8 Mar 2013	61.49	61.62	60.00	60.57	509,300	60.57
7 Mar 2013	59.69	61.95	59.60	60.81	780,300	60.81
6 Mar 2013	60.60	61.28	59.10	59.53	778,100	59.53
5 Mar 2013	60.27	61.69	59.93	60.50	656,200	60.50
4 Mar 2013	60.22	60.89	59.62	60.22	598,700	60.22
1 Mar 2013	58.68	60.47	58.54	60.11	634,600	60.11
28 Feb 2013	58.98	59.65	58.53	59.29	897,400	59.29
27 Feb 2013	57.39	59.37	57.13	58.60	677,600	58.60
26 Feb 2013	57.56	58.23	56.89	57.33	422,600	57.33
25 Feb 2013	59.00	59.59	57.50	57.55	531,400	57.55
22 Feb 2013	59.23	59.98	58.64	58.97	520,800	58.97
21 Feb 2013	60.65	60.65	58.31	58.80	932,100	58.80
20 Feb 2013	62.05	62.89	60.53	60.71	841,300	60.71
19 Feb 2013	62.55	63.68	60.24	62.12	1,550,300	62.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On IPGP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IPG Photonics Corporation (IPGP)