$52.07 +0.01 (%) IPC Healthcare Inc - NASDAQ

Apr. 21, 2015 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCM historical data

Date Open High Low Close Volume
4/20/201551.2052.2551.0252.06109,707
4/17/201550.8651.4050.6351.03132,516
4/16/201551.1751.5550.7251.1979,826
4/15/201551.0651.7350.4251.07118,739
4/14/201551.1951.6450.3450.76101,722
4/13/201550.0651.3649.9350.84189,900
4/10/201547.7748.9947.3148.65159,035
4/9/201547.9948.1547.0047.4281,062
4/8/201547.2347.9947.0147.93109,958
4/7/201547.6747.8747.0347.1276,715
4/6/201547.3347.9447.1247.57157,185
4/2/201546.1347.5846.0547.48128,335
4/1/201546.7147.3145.8546.20152,036
3/31/201546.7547.0446.0746.64129,757
3/30/201546.3547.3446.1747.02144,961
3/27/201545.8646.5445.6346.17116,190
3/26/201546.2946.3345.3945.96184,114
3/25/201547.2147.3446.2546.3287,014
3/24/201547.0247.5246.8147.08135,889
3/23/201546.8947.2346.2546.90252,611
3/20/201546.3547.8046.0546.82328,847
3/19/201546.0646.4245.7746.23100,007
3/18/201545.9246.4945.6746.07212,596
3/17/201544.3746.2244.1346.17150,549
3/16/201546.0846.3744.0844.51276,626
3/13/201545.2045.8344.6145.74252,597
3/12/201544.4845.7644.0145.37132,953
3/11/201543.4344.4943.0044.15208,308
3/10/201543.3844.4142.8743.48176,358
3/9/201542.4943.8442.1043.75118,608
3/6/201542.7943.0542.0842.31130,347
3/5/201543.3043.3042.1643.12123,119
3/4/201542.9343.8042.3743.40118,102
3/3/201542.9443.4542.7942.99111,004
3/2/201543.3043.3042.5943.19122,987
2/27/201543.7444.2743.2443.2494,716
2/26/201542.3344.0142.3343.92166,922
2/25/201541.4042.5141.2542.42126,510
2/24/201541.1941.6940.6141.49203,359
2/23/201541.4741.6240.8141.13185,888
2/20/201542.6142.6140.1041.71388,647
2/19/201543.0043.1642.4742.71133,952
2/18/201543.1743.5042.7143.1496,724
2/17/201542.8743.9842.5243.37165,215
2/13/201542.3743.2141.9042.99431,694
2/12/201543.1643.3442.2242.33138,289
2/11/201542.7843.3542.4342.9886,538
2/10/201541.5043.0041.1542.97153,150
2/9/201541.1541.5540.8641.16176,392
2/6/201541.9042.5041.4041.55130,229
2/5/201541.2742.4941.0341.87173,128
2/4/201540.7441.2740.3341.22142,970
2/3/201540.5741.6740.3440.80166,157
2/2/201540.4140.9940.1640.57113,304
1/30/201540.7240.9640.2740.3695,255
1/29/201540.5941.0240.0040.98163,168
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center