Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipg Photonics Corp (NQ: IPGP )

86.03 -1.79 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 211.92 215.52 210.80 213.03 721,339 +1.03(+0.49%)
Apr 27, 2018 215.70 216.05 210.45 212.00 629,682 -3.66(-1.70%)
Apr 26, 2018 215.33 218.51 214.78 215.66 388,129 +1.57(+0.73%)
Apr 25, 2018 218.17 219.44 213.14 214.09 446,511 -3.85(-1.77%)
Apr 24, 2018 226.92 227.36 216.44 217.94 334,454 -7.69(-3.41%)
Apr 23, 2018 231.94 232.66 224.33 225.63 233,188 -6.50(-2.80%)
Apr 20, 2018 231.71 234.54 230.40 232.13 239,181 +1.04(+0.45%)
Apr 19, 2018 235.05 236.23 229.88 231.09 319,837 -5.28(-2.23%)
Apr 18, 2018 237.24 237.88 231.03 236.37 402,352 +0.73(+0.31%)
Apr 17, 2018 234.31 236.83 232.26 235.64 332,699 +3.17(+1.36%)
Apr 16, 2018 231.56 233.49 229.00 232.47 245,475 +2.11(+0.92%)
Apr 13, 2018 229.67 231.59 227.46 230.36 265,660 +2.78(+1.22%)
Apr 12, 2018 231.09 233.87 227.13 227.58 303,973 -2.19(-0.95%)
Apr 11, 2018 227.27 231.97 227.25 229.77 278,999 +0.43(+0.19%)
Apr 10, 2018 228.03 231.26 225.12 229.34 234,489 +6.44(+2.89%)
Apr 09, 2018 224.69 228.39 222.61 222.90 318,533 +0.43(+0.19%)
Apr 06, 2018 226.48 229.48 220.57 222.47 345,139 -6.52(-2.85%)
Apr 05, 2018 226.57 230.57 226.49 228.99 449,354 +4.79(+2.14%)
Apr 04, 2018 225.34 226.59 219.29 224.20 783,849 -7.55(-3.26%)
Apr 03, 2018 227.04 232.79 226.01 231.75 416,489 +6.83(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.