IPC The Hospitalist Company In Recent Share Price (USX:IPCM)

USX:IPCM - IPC The Hospitalist Company In IPC The Hospitalist Company In
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jan 2019	USD	396	396	396	396	396	0.0 (0.0%)	600
16 Jan 2019	USD	396	396	394	396	396	0.0 (0.0%)	99,300
15 Jan 2019	USD	396	398	394	396	396	-2 (-0.50%)	135,100
14 Jan 2019	USD	398	402	398	398	398	0.0 (0.0%)	2,242,300
11 Jan 2019	USD	398	400	396	398	398	+2 (+0.51%)	28,700
10 Jan 2019	USD	398	400	396	396	396	-2 (-0.50%)	5,700
9 Jan 2019	USD	396	398	396	398	398	+2 (+0.51%)	715,800
8 Jan 2019	USD	398	400	396	396	396	-2 (-0.50%)	59,400
7 Jan 2019	USD	400	400	398	398	398	0.0 (0.0%)	318,200
4 Jan 2019	USD	402	402	398	398	398	-4 (-1.00%)	82,300
3 Jan 2019	USD	396	406	396	402	402	-10 (-2.43%)	1,405,700
2 Jan 2019	USD	450	450	392	412	412	-78 (-15.92%)	320,300
1 Jan 2019	USD	490	490	490	490	490	0.0 (0.0%)	0
31 Dec 2018	USD	490	490	490	490	490	0.0 (0.0%)	0
28 Dec 2018	USD	396	490	390	490	490	+94 (+23.74%)	17,548,500
27 Dec 2018	USD	398	398	386	396	396	+4 (+1.02%)	630,300
26 Dec 2018	USD	406	406	390	392	392	-2 (-0.51%)	285,000
21 Dec 2018	USD	384	404	380	394	394	+8 (+2.07%)	1,138,000
20 Dec 2018	USD	376	394	376	386	386	+10 (+2.66%)	465,100
19 Dec 2018	USD	376	380	374	376	376	0.0 (0.0%)	334,200
18 Dec 2018	USD	376	378	372	376	376	0.0 (0.0%)	264,200
17 Dec 2018	USD	372	380	370	376	376	+6 (+1.62%)	813,800
14 Dec 2018	USD	374	374	370	370	370	-2 (-0.54%)	79,700
13 Dec 2018	USD	370	374	370	372	372	+2 (+0.54%)	177,700
12 Dec 2018	USD	372	374	370	370	370	0.0 (0.0%)	100,100
11 Dec 2018	USD	370	374	362	370	370	0.0 (0.0%)	164,900
10 Dec 2018	USD	372	372	370	370	370	-2 (-0.54%)	50,500
7 Dec 2018	USD	378	378	370	372	372	-2 (-0.53%)	349,800
6 Dec 2018	USD	370	374	370	374	374	+2 (+0.54%)	49,600
5 Dec 2018	USD	376	378	370	372	372	-10 (-2.62%)	313,900