IPC The Hospitalist Company Inc (IPCM) Historical Stock Data
Historical Data
In the past 30 trading days, IPCM is up 0.01% a day on average. There have been 16 days where IPC The Hospitalist Company Inc closed green and 14 days where IPCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-11-20 | 80.19 | 80.17 | ↓$0.02 (-0.02%) | 80.16 | 80.20 | 559.04K |
| 2015-11-19 | 80.18 | 80.16 | ↓$0.02 (-0.02%) | 80.16 | 80.19 | 744.64K |
| 2015-11-18 | 80.18 | 80.17 | ↓$0.01 (-0.01%) | 80.15 | 80.20 | 178.45K |
| 2015-11-17 | 80.12 | 80.17 | ↑$0.05 (0.06%) | 80.12 | 80.20 | 284.78K |
| 2015-11-16 | 80.03 | 80.12 | ↑$0.09 (0.11%) | 79.99 | 80.18 | 255.15K |
| 2015-11-13 | 79.78 | 80.03 | ↑$0.25 (0.31%) | 79.53 | 80.10 | 393.43K |
| 2015-11-12 | 79.85 | 79.85 | ↑$0.00 (0.00%) | 79.80 | 79.91 | 166.76K |
| 2015-11-11 | 79.85 | 79.85 | ↑$0.00 (0.00%) | 79.76 | 79.90 | 160.88K |
| 2015-11-10 | 79.74 | 79.89 | ↑$0.15 (0.19%) | 79.74 | 80.00 | 242.71K |
| 2015-11-09 | 79.72 | 79.83 | ↑$0.11 (0.14%) | 79.68 | 79.90 | 267.72K |
| 2015-11-06 | 79.58 | 79.72 | ↑$0.14 (0.18%) | 79.58 | 79.80 | 161.30K |
| 2015-11-05 | 79.58 | 79.75 | ↑$0.17 (0.21%) | 79.52 | 79.80 | 220.64K |
| 2015-11-04 | 79.10 | 79.60 | ↑$0.50 (0.63%) | 79.01 | 79.71 | 547.86K |
| 2015-11-03 | 78.72 | 78.94 | ↑$0.22 (0.28%) | 78.50 | 78.98 | 553.67K |
| 2015-11-02 | 78.50 | 78.78 | ↑$0.28 (0.36%) | 78.41 | 78.97 | 624.98K |
| 2015-10-30 | 78.60 | 78.50 | ↓$0.10 (-0.13%) | 78.35 | 78.88 | 321.02K |
| 2015-10-29 | 78.91 | 78.35 | ↓$0.56 (-0.71%) | 76.99 | 79.10 | 1.86M |
| 2015-10-28 | 79.02 | 78.86 | ↓$0.16 (-0.20%) | 78.56 | 79.23 | 431.02K |
| 2015-10-27 | 79.15 | 79.20 | ↑$0.05 (0.06%) | 79.04 | 79.44 | 157.34K |
| 2015-10-26 | 79.35 | 79.29 | ↓$0.06 (-0.08%) | 79.03 | 79.38 | 108.65K |
| 2015-10-23 | 79.33 | 79.22 | ↓$0.11 (-0.14%) | 79.14 | 79.79 | 410.78K |
| 2015-10-22 | 79.70 | 79.07 | ↓$0.63 (-0.79%) | 78.67 | 80.23 | 853.02K |
| 2015-10-21 | 79.60 | 79.63 | ↑$0.03 (0.04%) | 79.57 | 79.90 | 192.51K |
| 2015-10-20 | 79.60 | 79.61 | ↑$0.01 (0.01%) | 79.35 | 79.67 | 331.70K |
| 2015-10-19 | 79.67 | 79.65 | ↓$0.02 (-0.03%) | 79.61 | 79.76 | 92.58K |
| 2015-10-16 | 79.72 | 79.62 | ↓$0.10 (-0.13%) | 79.60 | 79.95 | 480.72K |
| 2015-10-15 | 79.13 | 79.47 | ↑$0.34 (0.43%) | 79.00 | 79.50 | 133.42K |
| 2015-10-14 | 79.19 | 79.10 | ↓$0.09 (-0.11%) | 79.05 | 79.30 | 390.53K |
| 2015-10-13 | 79.20 | 79.15 | ↓$0.05 (-0.06%) | 79.12 | 79.26 | 85.98K |
| 2015-10-12 | 79.35 | 79.23 | ↓$0.12 (-0.15%) | 79.18 | 79.37 | 76.97K |
Create an account or log in to view more rows.
$IPCM Here we go!!!
$IPCM BUY BUY BUY BUY
$IPCM buy SHARES
$IPCM we like the stock
$IPCM Buy the dip.
$IPCM shaking weak hands that’s all
$IPCM volume = money
$IPCM hang tight
ignore fud and buy dips if you can
everyone be okay????
$IPCM Let it go...
$IPCM Games being played here.