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
15 Aug 2019	USD	258	258	252	254	254	-6 (-2.31%)	92,400
14 Aug 2019	USD	266	266	252	260	260	-4 (-1.52%)	470,000
13 Aug 2019	USD	278	290	258	264	264	-26 (-8.97%)	918,900
12 Aug 2019	USD	276	292	276	290	290	0.0 (0.0%)	43,400
9 Aug 2019	USD	286	294	274	290	290	+4 (+1.40%)	117,600
8 Aug 2019	USD	290	300	274	286	286	+2 (+0.70%)	324,800
7 Aug 2019	USD	278	286	264	284	284	+6 (+2.16%)	165,900
6 Aug 2019	USD	280	290	264	278	278	-8 (-2.80%)	421,200
5 Aug 2019	USD	286	290	270	286	286	-4 (-1.38%)	337,600
2 Aug 2019	USD	292	296	278	290	290	-4 (-1.36%)	416,500
1 Aug 2019	USD	288	300	280	294	294	+4 (+1.38%)	394,800
31 Jul 2019	USD	280	294	280	290	290	+6 (+2.11%)	320,000
30 Jul 2019	USD	296	302	280	284	284	-12 (-4.05%)	687,800
29 Jul 2019	USD	286	304	286	296	296	+12 (+4.23%)	1,200,100
26 Jul 2019	USD	272	288	270	284	284	+12 (+4.41%)	961,900
25 Jul 2019	USD	270	278	266	272	272	+2 (+0.74%)	943,900
24 Jul 2019	USD	268	274	264	270	270	+4 (+1.50%)	671,300
23 Jul 2019	USD	262	270	258	266	266	+6 (+2.31%)	649,200
22 Jul 2019	USD	258	260	252	260	260	0.0 (0.0%)	49,200
19 Jul 2019	USD	256	262	254	260	260	+6 (+2.36%)	22,600
18 Jul 2019	USD	254	254	252	254	254	+2 (+0.79%)	22,800
17 Jul 2019	USD	250	262	250	252	252	0.0 (0.0%)	285,600
16 Jul 2019	USD	254	254	246	252	252	-4 (-1.56%)	88,300
15 Jul 2019	USD	252	256	248	256	256	+6 (+2.40%)	27,700
12 Jul 2019	USD	250	252	250	250	250	-4 (-1.57%)	49,600
11 Jul 2019	USD	256	256	248	254	254	-2 (-0.78%)	32,000
10 Jul 2019	USD	254	256	252	256	256	+2 (+0.79%)	7,000
9 Jul 2019	USD	258	258	250	254	254	-2 (-0.78%)	4,700
8 Jul 2019	USD	258	258	248	256	256	-2 (-0.78%)	56,400
5 Jul 2019	USD	258	258	250	258	258	0.0 (0.0%)	44,600