$79.44 +0.30 (%) IPC Healthcare Inc - NASDAQ

Aug. 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
8/28/201579.0779.5278.9579.44185,946
8/27/201579.1879.3578.8679.14390,110
8/26/201579.3079.3579.0179.05308,356
8/25/201579.4579.5079.0479.04653,449
8/24/201579.0979.4479.0579.05471,962
8/21/201579.0579.5679.0079.50869,394
8/20/201579.2079.2179.0779.07560,472
8/19/201579.4479.7279.1779.18753,538
8/18/201579.4579.7179.3079.56165,412
8/17/201579.2779.6779.1279.67196,969
8/14/201579.2579.4679.2079.41169,419
8/13/201579.2979.4979.1879.20178,788
8/12/201579.3079.5679.0579.36572,453
8/11/201579.3079.5479.2879.36655,937
8/10/201579.5779.6479.2679.35460,053
8/7/201579.5079.7079.2579.37394,628
8/6/201579.5479.7079.2279.60683,282
8/5/201579.0979.6979.0979.551,145,914
8/4/201579.0080.0978.9579.253,312,765
8/3/201555.6759.5155.6758.46321,100
7/31/201553.7956.3653.7955.45325,340
7/30/201552.5156.2252.4853.56500,597
7/29/201550.9852.5650.8951.66241,419
7/28/201551.6652.4750.2050.95385,313
7/27/201551.8252.3550.4951.33206,876
7/24/201552.9953.0851.7451.89192,451
7/23/201553.8755.4952.6753.10291,053
7/22/201554.7355.2853.5053.73290,645
7/21/201555.0056.0054.2854.65157,562
7/20/201556.0056.2054.8355.07150,818
7/17/201556.1256.1555.5555.9466,236
7/16/201556.2556.5555.9356.22142,204
7/15/201556.0656.9655.6855.93111,681
7/14/201555.5756.1455.5755.98112,344
7/13/201555.8556.4055.5355.83114,412
7/10/201555.3556.2054.5955.41177,212
7/9/201555.3656.4454.5954.75117,133
7/8/201558.0058.2054.0154.75353,530
7/7/201556.9658.9856.9658.05228,574
7/6/201555.9557.0155.7056.95137,268
7/2/201556.1756.9156.1756.53104,703
7/1/201555.5256.2255.2056.04182,096
6/30/201555.3055.5354.3155.39148,700
6/29/201555.9157.1955.1055.30137,624
6/26/201557.9657.9656.8456.94242,292
6/25/201556.4357.9956.4057.77238,232
6/24/201556.8057.2056.1056.40110,284
6/23/201556.8557.3956.6957.09152,090
6/22/201557.6158.7355.6757.01253,335
6/19/201553.5857.8653.5857.82500,163
6/18/201550.9452.5950.9452.3377,337
6/17/201550.6850.9950.1850.7584,276
6/16/201551.1351.2049.7150.3783,487
6/15/201550.3051.0249.6350.8864,975
6/12/201550.6050.9549.8450.4258,973
6/11/201550.7951.0850.3050.5253,171
6/10/201550.1051.2250.1050.64117,987
6/9/201549.6450.1549.1949.9787,192
6/8/201549.6850.3649.5349.7178,827
6/5/201549.6450.1149.0949.9896,755
6/4/201549.6250.0149.4149.79117,708
6/3/201549.5350.4049.2549.8698,521
6/2/201549.2650.2148.9849.3773,199
6/1/201549.8150.2249.1149.5397,127
5/29/201549.4849.9448.8249.37104,866
5/28/201549.3249.6848.7549.5575,926
5/27/201548.6549.5248.1049.46123,841
5/26/201549.1949.7548.1048.62101,556
5/22/201549.6750.1449.0249.26126,592
5/21/201550.0050.3649.2249.79101,656
5/20/201550.6050.7049.8749.9891,557
5/19/201549.6850.5749.6150.41135,465
5/18/201549.7850.0049.3849.75132,866
5/15/201550.0350.5149.4949.8363,446
5/14/201550.2850.2849.7049.9992,161
5/13/201550.1150.3949.1049.86100,116
5/12/201549.6250.2549.2849.85149,455
5/11/201549.5150.5449.5149.95158,859
5/8/201550.5651.0249.3749.62104,917
5/7/201549.2150.8749.2150.03182,396
5/6/201547.5549.4947.2549.42138,259
5/5/201548.2248.7947.0847.42122,145
5/4/201548.2248.7547.7248.25204,573
5/1/201549.3449.3447.8948.05126,081
4/30/201549.9250.8548.5248.92204,751
4/29/201552.1052.4450.5150.75112,529
4/28/201551.7752.5650.7352.16101,515
4/27/201552.2752.9851.1051.64156,836
4/24/201552.7153.4652.1552.25115,531
4/23/201552.0052.9451.7052.56127,923
4/22/201552.1752.3151.2152.02120,069
4/21/201552.1652.4651.7152.08136,983
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!