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
4 Dec 2018	USD	388	390	382	382	382	-6 (-1.55%)	290,600
3 Dec 2018	USD	402	402	386	388	388	-6 (-1.52%)	1,300,000
30 Nov 2018	USD	448	448	392	394	394	-74 (-15.81%)	4,945,200
29 Nov 2018	USD	394	468	386	468	468	+78 (+20%)	7,932,400
28 Nov 2018	USD	430	430	388	390	390	-70 (-15.22%)	493,200
27 Nov 2018	USD	390	460	382	460	460	+70 (+17.95%)	2,179,100
26 Nov 2018	USD	364	390	360	390	390	+30 (+8.33%)	1,259,200
23 Nov 2018	USD	368	370	360	360	360	-2 (-0.55%)	112,400
22 Nov 2018	USD	380	386	360	362	362	-18 (-4.74%)	1,316,500
21 Nov 2018	USD	386	392	378	380	380	-16 (-4.04%)	1,169,400
20 Nov 2018	USD	396	396	396	396	396	0.0 (0.0%)	0
19 Nov 2018	USD	400	402	394	396	396	0.0 (0.0%)	62,500
16 Nov 2018	USD	396	396	396	396	396	+8 (+2.06%)	100
15 Nov 2018	USD	392	400	388	388	388	+2 (+0.52%)	121,100
14 Nov 2018	USD	394	402	384	386	386	0.0 (0.0%)	138,400
13 Nov 2018	USD	382	392	380	386	386	-6 (-1.53%)	118,200
12 Nov 2018	USD	400	400	384	392	392	0.0 (0.0%)	6,200
9 Nov 2018	USD	392	392	392	392	392	0.0 (0.0%)	0
8 Nov 2018	USD	392	394	384	392	392	-4 (-1.01%)	50,800
7 Nov 2018	USD	398	398	392	396	396	0.0 (0.0%)	188,600
6 Nov 2018	USD	404	404	394	396	396	0.0 (0.0%)	116,400
5 Nov 2018	USD	408	416	392	396	396	-10 (-2.46%)	25,900
2 Nov 2018	USD	406	406	392	406	406	+8 (+2.01%)	3,800
1 Nov 2018	USD	398	398	398	398	398	0.0 (0.0%)	100
31 Oct 2018	USD	398	398	398	398	398	+2 (+0.51%)	300
30 Oct 2018	USD	398	398	396	396	396	-2 (-0.50%)	16,800
29 Oct 2018	USD	410	410	396	398	398	-8 (-1.97%)	11,700
26 Oct 2018	USD	402	414	402	406	406	-14 (-3.33%)	91,300
25 Oct 2018	USD	394	420	392	420	420	+16 (+3.96%)	1,167,300
24 Oct 2018	USD	404	410	402	404	404	+2 (+0.50%)	49,200