IPC The Hospitalist Co Inc $49.77

up +1.00


28/7/2014 04:00 PM  |  NASDAQ : IPCM  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCM historical data

Date Open High Low Close Volume
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
5/7/201440.6141.1740.1141.12184,326
5/6/201440.4240.7739.9540.50185,692
5/5/201440.1040.6339.6640.42128,716
5/2/201440.2541.0039.9640.57132,877
5/1/201440.2440.4639.7840.26190,922
4/30/201440.3241.0840.0840.50129,242
4/29/201441.3941.4340.4140.67173,887
4/28/201441.8942.3141.0141.31325,744
4/25/201443.0543.4541.2741.66267,954
4/24/201444.3546.5741.8042.51653,285
4/23/201448.0248.8947.9148.40102,366
4/22/201448.1848.5047.9448.14112,017
4/21/201448.0948.5047.8848.10142,003
4/17/201448.7649.4747.6448.1983,881
4/16/201448.6549.3148.0149.0483,789
4/15/201448.2748.5447.0048.22100,615
4/14/201447.9948.6447.4248.2486,611
4/11/201447.6447.9347.0547.5580,061
4/10/201449.6349.7148.0048.06106,134
4/9/201449.5849.9548.8649.72114,310
4/8/201448.9449.3948.5449.39131,041
4/7/201449.0449.6648.3048.81129,978
4/4/201450.2850.6148.6549.0996,240
4/3/201450.0350.4049.4949.9974,500
4/2/201449.6150.2249.6149.9575,771
4/1/201449.0549.7348.7549.52129,629
3/31/201449.1649.7748.5049.08126,128
3/28/201449.2949.8248.6948.9367,211
3/27/201450.0050.0048.6449.32153,538
3/26/201450.7151.0149.7349.9271,819
3/25/201450.2150.6449.5150.30113,952
3/24/201450.0050.4748.8750.02107,711
3/21/201450.2750.2748.6549.76262,598
3/20/201450.2050.8749.8749.9774,081
3/19/201450.9551.0050.0150.3975,371
3/18/201450.6851.0050.5351.00115,154
3/17/201450.6950.9550.3150.5081,959
3/14/201450.1550.6749.9050.4748,220
3/13/201451.2451.2650.1650.2868,848
3/12/201450.9151.1150.2151.0096,948
3/11/201452.0052.0050.8651.29113,408
3/10/201451.9452.3951.7652.00179,920
3/7/201452.2252.5751.9552.3075,600
3/6/201452.3852.5851.6152.12164,150
Trading Center