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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2018	USD	418	420	416	420	420	0.0 (0.0%)	247,800
30 Jul 2018	USD	426	428	420	420	420	-6 (-1.41%)	446,100
27 Jul 2018	USD	430	430	426	426	426	-4 (-0.93%)	219,900
26 Jul 2018	USD	426	432	426	430	430	0.0 (0.0%)	601,600
25 Jul 2018	USD	426	436	424	430	430	+4 (+0.94%)	3,452,300
24 Jul 2018	USD	428	428	422	426	426	0.0 (0.0%)	1,254,300
23 Jul 2018	USD	404	428	404	426	426	+6 (+1.43%)	3,117,700
20 Jul 2018	USD	410	440	410	420	420	+8 (+1.94%)	3,355,900
19 Jul 2018	USD	414	414	410	412	412	-2 (-0.48%)	1,099,900
18 Jul 2018	USD	420	420	412	414	414	-6 (-1.43%)	1,702,400
17 Jul 2018	USD	418	432	416	420	420	+2 (+0.48%)	1,502,300
16 Jul 2018	USD	412	424	412	418	418	+8 (+1.95%)	1,671,900
13 Jul 2018	USD	422	422	410	410	410	-10 (-2.38%)	8,000
12 Jul 2018	USD	416	420	414	420	420	+4 (+0.96%)	63,400
11 Jul 2018	USD	412	416	412	416	416	+4 (+0.97%)	7,600
10 Jul 2018	USD	412	414	406	412	412	0.0 (0.0%)	27,600
9 Jul 2018	USD	412	412	412	412	412	+2 (+0.49%)	300
6 Jul 2018	USD	408	412	406	410	410	0.0 (0.0%)	800
5 Jul 2018	USD	408	410	402	410	410	+4 (+0.99%)	26,800
4 Jul 2018	USD	420	432	402	406	406	-22 (-5.14%)	433,000
3 Jul 2018	USD	420	432	412	428	428	-4 (-0.93%)	146,800
2 Jul 2018	USD	432	432	432	432	432	0.0 (0.0%)	100
29 Jun 2018	USD	420	440	418	432	432	0.0 (0.0%)	96,000
28 Jun 2018	USD	440	440	418	432	432	-2 (-0.46%)	53,300
27 Jun 2018	USD	434	440	422	434	434	0.0 (0.0%)	21,500
26 Jun 2018	USD	448	448	424	434	434	-26 (-5.65%)	343,900
25 Jun 2018	USD	408	460	406	460	460	+42 (+10.05%)	988,800
22 Jun 2018	USD	402	418	396	418	418	+14 (+3.47%)	331,500
21 Jun 2018	USD	408	408	402	404	404	-4 (-0.98%)	26,400
20 Jun 2018	USD	416	420	390	408	408	+8 (+2%)	65,100