$46.03 +0.35 (%) IPC The Hospitalist Co Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/4/201448.1348.2447.0347.1034,487
9/3/201448.7148.7447.7447.9271,356
9/2/201448.5748.9848.3748.4778,785
8/29/201447.6649.0047.6648.3442,958
8/28/201448.5548.6047.4147.6256,516
8/27/201448.5449.1648.5448.6273,459
8/26/201448.6548.9448.1748.6360,676
8/25/201449.0349.5448.2648.5365,186
8/22/201449.0049.5048.4448.7267,254
8/21/201448.2449.3947.6248.9495,800
8/20/201449.2449.2447.5848.2099,878
8/19/201449.2449.7848.9149.3662,660
8/18/201448.8249.3448.3849.2363,603
8/15/201449.4749.5847.5848.38107,706
8/14/201448.8049.3548.1548.99139,390
8/13/201448.1848.9347.9948.80114,834
8/12/201448.2848.2847.6048.0876,855
8/11/201449.2349.2347.7448.4270,312
8/8/201449.0849.7048.8349.02132,258
8/7/201449.3149.3248.4649.1173,500
8/6/201448.6349.3948.3849.13127,877
8/5/201448.6349.6448.4748.87106,644
8/4/201448.5748.9947.7348.74186,006
8/1/201449.1549.5947.7848.44141,270
7/31/201448.8249.7048.5849.18296,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center