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
31 Jan 2020	USD	167	174	166	174	174	+8 (+4.82%)	62,200
30 Jan 2020	USD	167	167	165	166	166	-1 (-0.60%)	53,500
29 Jan 2020	USD	164	171	164	167	167	+1 (+0.60%)	17,800
28 Jan 2020	USD	164	166	164	166	166	+2 (+1.22%)	15,900
27 Jan 2020	USD	168	170	162	164	164	-4 (-2.38%)	42,600
24 Jan 2020	USD	170	170	168	168	168	-2 (-1.18%)	6,300
23 Jan 2020	USD	173	173	170	170	170	+5 (+3.03%)	1,800
22 Jan 2020	USD	161	174	161	165	165	+5 (+3.13%)	56,600
21 Jan 2020	USD	175	177	160	160	160	-11 (-6.43%)	300,200
20 Jan 2020	USD	175	177	171	171	171	-4 (-2.29%)	14,600
17 Jan 2020	USD	174	177	173	175	175	+1 (+0.57%)	20,200
16 Jan 2020	USD	175	176	173	174	174	-1 (-0.57%)	21,100
15 Jan 2020	USD	176	178	173	175	175	0.0 (0.0%)	41,000
14 Jan 2020	USD	175	177	173	175	175	0.0 (0.0%)	55,500
13 Jan 2020	USD	175	175	173	175	175	0.0 (0.0%)	32,300
10 Jan 2020	USD	179	179	169	175	175	-4 (-2.23%)	313,800
9 Jan 2020	USD	181	181	179	179	179	-2 (-1.10%)	21,700
8 Jan 2020	USD	183	184	180	181	181	-2 (-1.09%)	98,100
7 Jan 2020	USD	182	187	180	183	183	+2 (+1.10%)	58,600
6 Jan 2020	USD	181	184	179	181	181	-3 (-1.63%)	48,600
3 Jan 2020	USD	180	185	180	184	184	-1 (-0.54%)	66,800
2 Jan 2020	USD	165	187	165	185	185	+10 (+5.71%)	223,000
31 Dec 2019	USD	175	175	175	175	175	0.0 (0.0%)	0
30 Dec 2019	USD	178	185	174	175	175	-3 (-1.69%)	4,715,000
27 Dec 2019	USD	179	179	175	178	178	-2 (-1.11%)	1,669,900
26 Dec 2019	USD	181	181	178	180	180	-1 (-0.55%)	212,800
25 Dec 2019	USD	181	181	181	181	181	0.0 (0.0%)	0
24 Dec 2019	USD	181	181	181	181	181	0.0 (0.0%)	0
23 Dec 2019	USD	184	184	181	181	181	-3 (-1.63%)	158,900
20 Dec 2019	USD	184	185	183	184	184	0.0 (0.0%)	103,400