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
27 Mar 2018	USD	446	446	420	420	420	-32 (-7.08%)	2,124,900
26 Mar 2018	USD	450	458	440	452	452	-8 (-1.74%)	1,459,700
23 Mar 2018	USD	450	460	418	460	460	+6 (+1.32%)	4,709,600
22 Mar 2018	USD	440	454	420	454	454	+14 (+3.18%)	1,352,600
21 Mar 2018	USD	416	440	402	440	440	+22 (+5.26%)	1,680,000
20 Mar 2018	USD	400	418	392	418	418	+16 (+3.98%)	360,100
19 Mar 2018	USD	404	404	390	402	402	0.0 (0.0%)	54,900
16 Mar 2018	USD	402	402	390	402	402	0.0 (0.0%)	16,500
15 Mar 2018	USD	428	428	396	402	402	-6 (-1.47%)	57,300
14 Mar 2018	USD	410	410	396	408	408	-2 (-0.49%)	35,900
13 Mar 2018	USD	410	410	396	410	410	+2 (+0.49%)	63,200
12 Mar 2018	USD	396	408	396	408	408	0.0 (0.0%)	41,200
9 Mar 2018	USD	402	410	394	408	408	+6 (+1.49%)	187,200
8 Mar 2018	USD	410	410	394	402	402	-6 (-1.47%)	76,800
7 Mar 2018	USD	394	410	394	408	408	-6 (-1.45%)	166,600
6 Mar 2018	USD	418	418	402	414	414	+12 (+2.99%)	291,500
5 Mar 2018	USD	410	418	398	402	402	+2 (+0.50%)	1,201,300
2 Mar 2018	USD	406	416	392	400	400	-20 (-4.76%)	1,006,900
1 Mar 2018	USD	412	420	404	420	420	+8 (+1.94%)	57,900
28 Feb 2018	USD	412	412	412	412	412	-20 (-4.63%)	171,900
27 Feb 2018	USD	430	440	430	432	432	+2 (+0.47%)	129,800
26 Feb 2018	USD	460	460	428	430	430	-30 (-6.52%)	914,500
23 Feb 2018	USD	400	460	398	460	460	+60 (+15%)	8,324,600
22 Feb 2018	USD	400	400	382	400	400	-2 (-0.50%)	1,638,900
21 Feb 2018	USD	402	402	390	402	402	0.0 (0.0%)	675,800
20 Feb 2018	USD	414	414	398	402	402	-10 (-2.43%)	3,610,400
19 Feb 2018	USD	414	416	408	412	412	-2 (-0.48%)	679,800
16 Feb 2018	USD	414	414	414	414	414	0.0 (0.0%)	0
15 Feb 2018	USD	414	416	410	414	414	+2 (+0.49%)	247,900
14 Feb 2018	USD	420	420	410	412	412	-8 (-1.90%)	449,200