$40.51 -1.33 (%) IPC Healthcare Inc - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCM historical data

Date Open High Low Close Volume
1/28/201541.6541.8040.2240.51207,603
1/27/201542.0242.2941.4641.84124,975
1/26/201541.9342.6141.1442.42134,271
1/23/201542.7043.2241.7041.77147,408
1/22/201542.5142.9242.1242.72169,829
1/21/201542.4443.2641.9242.23152,648
1/20/201543.1343.6442.2142.62195,105
1/16/201542.8543.6442.2942.94174,759
1/15/201544.6944.6942.8442.99144,300
1/14/201544.4644.9043.8044.5375,528
1/13/201544.8345.2344.3544.88108,119
1/12/201544.9945.0744.1844.42153,312
1/9/201545.2345.2344.4844.86130,937
1/8/201545.2445.3844.5245.11143,517
1/7/201544.8144.9944.0044.96189,454
1/6/201545.2345.3944.0044.46121,380
1/5/201545.3045.5744.4545.34127,490
1/2/201545.9246.1044.1345.75138,161
12/31/201445.9446.6545.4545.89104,723
12/30/201445.5346.1645.1645.9955,544
12/29/201446.0546.3945.3145.4967,252
12/26/201446.0446.2745.7346.0098,489
12/24/201446.1846.4445.6845.9529,842
12/23/201445.4346.8345.4346.1463,209
12/22/201445.9547.0245.7146.66122,564
12/19/201445.5846.2845.0446.03441,603
12/18/201446.1346.3245.2845.68134,595
12/17/201444.2245.6843.8645.66110,715
12/16/201443.8344.8743.4644.15250,118
12/15/201443.7044.4143.5343.98223,035
12/12/201443.3844.2342.9443.63108,666
12/11/201444.3144.7943.2343.81179,204
12/10/201445.4745.8744.0144.06129,841
12/9/201444.3146.0543.6246.03148,419
12/8/201446.1046.5444.5444.62149,516
12/5/201444.9646.7444.8146.13177,325
12/4/201445.0246.0144.7044.93217,481
12/3/201443.8545.3643.5445.00143,789
12/2/201444.0144.8443.8343.97150,507
12/1/201443.8944.4343.8543.90132,028
11/28/201444.0744.6543.9444.0843,656
11/26/201444.3144.5843.7943.8973,328
11/25/201443.0444.7643.0444.14185,670
11/24/201442.6643.2442.6042.99169,980
11/21/201443.6343.6342.6942.78250,723
11/20/201442.1843.3041.9143.08173,177
11/19/201442.1342.5241.7742.18147,266
11/18/201441.3742.2941.3742.13130,802
11/17/201439.9641.2039.9641.12150,624
11/14/201439.1140.0838.7939.98183,492
11/13/201438.9039.2637.6838.97283,502
11/12/201438.6339.2038.5738.81170,292
11/11/201439.0039.4738.6238.84177,288
11/10/201439.1439.6138.6239.01219,213
11/7/201440.3540.4038.8539.10266,934
11/6/201441.1041.4039.9640.40128,767
11/5/201442.1042.5241.1641.30113,632
11/4/201441.5942.0541.1741.8591,146
11/3/201441.5642.0741.3841.68155,300
10/31/201442.0042.3641.4541.66157,280
10/30/201440.2842.2140.2741.64271,228
10/29/201440.5441.1240.0140.32146,165
10/28/201439.8240.6639.6040.48327,205
10/27/201439.8240.1939.2039.87183,017
10/24/201439.4740.5039.2940.07499,220
10/23/201438.0139.6236.1239.311,905,025
10/22/201446.8647.6446.3047.04163,983
10/21/201447.1348.5346.6547.24147,966
10/20/201446.1347.4544.0247.00138,133
10/17/201446.6746.7945.6246.27179,989
10/16/201444.5546.5344.5546.06131,966
10/15/201444.3245.8143.6245.06183,240
10/14/201445.5545.8644.4544.93114,049
10/13/201444.1145.8844.1145.12141,194
10/10/201442.6744.6242.6744.28118,395
10/9/201443.3443.9642.3042.96162,414
10/8/201444.1744.2943.2843.62126,688
10/7/201444.7445.0643.9544.25127,872
10/6/201445.5645.6244.6844.9688,715
10/3/201445.3645.8245.1945.3491,667
10/2/201444.4545.1843.9544.86124,269
10/1/201444.9045.9044.0844.3679,807
9/30/201445.4745.9544.3844.79122,925
9/29/201443.5445.6843.5445.52130,722
9/26/201444.3944.6443.4843.9888,343
9/25/201444.3144.8143.4744.3991,627
9/24/201444.2245.0443.6144.74161,821
9/23/201444.9945.1543.7244.23188,771
9/22/201446.2046.2044.8145.1987,867
9/19/201447.1947.5446.3146.37173,287
9/18/201445.9347.2545.8547.1365,341
9/17/201445.7746.1845.3145.83188,531
9/16/201446.1446.2345.1545.88111,007
9/15/201446.6946.6945.5645.8863,726
9/12/201446.7146.7145.6046.5079,528
9/11/201446.6648.0646.4546.7764,019
9/10/201446.7248.0046.3346.7742,628
9/9/201447.4647.4646.7046.9263,424
9/8/201447.0148.3846.7647.3950,886
9/5/201446.8747.3646.7847.0935,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center