$45.48 -0.04 (%) IPC The Hospitalist Co Inc - NASDAQ

Sep. 30, 2014 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCM historical data

Date Open High Low Close Volume
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
7/30/201449.6349.8049.1949.38202,031
7/29/201449.7049.9649.2049.46232,660
7/28/201448.7750.6648.5249.77153,991
7/25/201449.2349.2547.7848.77207,267
7/24/201447.0650.0046.9049.55483,273
7/23/201445.5545.6544.6645.03181,225
7/22/201445.0645.5544.4045.01117,736
7/21/201445.5046.0944.5944.8186,294
7/18/201446.2046.4945.4245.76167,813
7/17/201446.7047.6046.2746.48131,856
7/16/201446.4847.0946.0146.93160,401
7/15/201445.5246.8745.4346.14194,853
7/14/201446.1146.1245.1045.62167,952
7/11/201446.5746.9445.5745.69197,034
7/10/201446.0247.0445.5346.73213,308
7/9/201446.5347.0946.1446.84187,770
7/8/201447.2648.0146.1046.41259,109
7/7/201446.1547.7746.1547.42326,776
7/3/201446.4346.7146.1446.3798,663
7/2/201444.3946.2243.8646.16205,758
7/1/201444.4944.9444.2344.51186,441
6/30/201444.4444.6343.9944.22293,650
6/27/201442.5544.8942.0044.69686,083
6/26/201441.1341.3140.4941.09126,368
6/25/201439.9541.1839.9540.99168,400
6/24/201440.1440.8039.9840.25237,738
6/23/201440.0540.6239.7540.31114,870
6/20/201439.0040.6838.5340.22318,209
6/19/201438.9839.5238.8038.86594,276
6/18/201438.6439.3238.3838.65196,724
6/17/201440.1240.6038.1338.84310,185
6/16/201440.5441.1540.0340.1985,610
6/13/201440.9741.4240.6040.73151,905
6/12/201439.8941.0939.5440.85133,016
6/11/201441.4641.4639.8940.12108,189
6/10/201441.9942.2040.7041.58105,400
6/9/201442.6942.8841.7142.24100,268
6/6/201443.0043.5542.6442.8384,380
6/5/201442.1743.2241.7342.7960,493
6/4/201441.0042.2740.7642.0970,876
6/3/201441.8141.8740.8341.02321,009
6/2/201443.8043.9341.8942.0696,774
5/30/201443.7044.6243.5543.65173,982
5/29/201444.0044.4643.3143.8496,085
5/28/201444.2044.2443.2743.7477,148
5/27/201444.3444.3443.3944.23110,153
5/23/201443.9944.3643.7144.0477,401
5/22/201443.6244.0243.1543.9472,588
5/21/201443.0744.1042.7143.4794,094
5/20/201444.2844.8842.7542.96126,542
5/19/201443.1844.6242.8044.51129,475
5/16/201442.3943.5441.8943.45144,180
5/15/201441.2242.4640.5342.39143,011
5/14/201442.0042.0141.1941.33122,160
5/13/201442.4742.8242.0042.01107,568
5/12/201442.0242.8741.9242.6094,779
5/9/201441.3441.9841.2141.92105,130
5/8/201441.2141.7041.1141.45195,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center