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
23 May 2019	USD	252	258	250	254	254	+2 (+0.79%)	298,900
22 May 2019	USD	236	260	236	252	252	+14 (+5.88%)	323,100
21 May 2019	USD	238	242	228	238	238	0.0 (0.0%)	311,900
20 May 2019	USD	230	238	220	238	238	+8 (+3.48%)	301,300
17 May 2019	USD	228	230	226	230	230	+2 (+0.88%)	60,400
16 May 2019	USD	228	230	224	228	228	0.0 (0.0%)	296,200
15 May 2019	USD	232	236	228	228	228	-4 (-1.72%)	509,200
14 May 2019	USD	246	250	222	232	232	-18 (-7.20%)	1,320,300
13 May 2019	USD	256	258	246	250	250	0.0 (0.0%)	617,400
10 May 2019	USD	270	270	250	250	250	-28 (-10.07%)	1,665,800
9 May 2019	USD	296	296	272	278	278	-8 (-2.80%)	379,100
8 May 2019	USD	276	288	276	286	286	+10 (+3.62%)	484,800
7 May 2019	USD	280	290	270	276	276	-4 (-1.43%)	1,467,200
6 May 2019	USD	300	300	270	280	280	-20 (-6.67%)	752,900
3 May 2019	USD	326	338	294	300	300	-26 (-7.98%)	2,334,400
2 May 2019	USD	348	358	326	326	326	-22 (-6.32%)	2,044,900
1 May 2019	USD	348	348	348	348	348	0.0 (0.0%)	0
30 Apr 2019	USD	362	366	348	348	348	-14 (-3.87%)	1,012,500
29 Apr 2019	USD	366	368	360	362	362	-4 (-1.09%)	774,300
26 Apr 2019	USD	382	382	360	366	366	-4 (-1.08%)	891,000
25 Apr 2019	USD	378	382	370	370	370	-10 (-2.63%)	784,000
24 Apr 2019	USD	384	384	376	380	380	+2 (+0.53%)	921,900
23 Apr 2019	USD	374	382	370	378	378	+4 (+1.07%)	513,900
22 Apr 2019	USD	370	378	366	374	374	+4 (+1.08%)	363,400
19 Apr 2019	USD	370	370	370	370	370	0.0 (0.0%)	0
18 Apr 2019	USD	370	370	366	370	370	+2 (+0.54%)	962,200
17 Apr 2019	USD	368	368	368	368	368	0.0 (0.0%)	0
16 Apr 2019	USD	370	370	364	368	368	+2 (+0.55%)	285,900
15 Apr 2019	USD	368	374	366	366	366	-2 (-0.54%)	623,500
12 Apr 2019	USD	374	378	362	368	368	-10 (-2.65%)	2,362,200