IPC THE HOSPITALIST Historical Stock Price

Below is the stock price history for Ipc The Hospitalist IPCM. Data is recorded each day for the historical open, high, low, close and volume. The Ipc The Hospitalist stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ipc The Hospitalist Historical Stock Price

DateOpenHighLowCloseVolume
2015-11-20 80.16 80.20 80.16 80.17 23,899
2015-11-19 80.19 80.19 80.16 80.16 29,475
2015-11-18 80.16 80.18 80.15 80.16 14,620
2015-11-17 80.15 80.19 80.15 80.16 21,737
2015-11-16 79.99 80.17 79.99 80.15 43,288
2015-11-13 79.82 80.09 79.65 80.05 13,068
2015-11-12 79.90 79.90 79.815 79.89 10,101
2015-11-11 79.90 79.90 79.80 79.87 7,329
2015-11-10 79.87 80.00 79.86 79.90 6,837
2015-11-09 79.78 79.90 79.68 79.83 13,159
2015-11-06 79.60 79.78 79.60 79.72 6,467
2015-11-05 79.59 79.80 79.55 79.76 8,543
2015-11-04 79.07 79.67 79.07 79.61 39,841
2015-11-03 78.72 78.94 78.60 78.91 25,895
2015-11-02 78.73 78.96 78.45 78.79 34,770
2015-10-30 78.78 78.87 78.35 78.57 21,953
2015-10-29 78.98 78.99 77.0301 78.36 231,322
2015-10-28 78.99 78.99 78.65 78.84 24,757
2015-10-27 79.13 79.37 79.055 79.24 8,515
2015-10-26 79.23 79.30 79.05 79.30 4,955
2015-10-23 79.47 79.76 79.18 79.18 31,344
2015-10-22 79.68 79.68 78.68 78.96 47,278
2015-10-21 79.64 79.84 79.57 79.63 9,658
2015-10-20 79.65 79.67 79.40 79.58 17,913
2015-10-19 79.61 79.7299 79.61 79.64 11,976
2015-10-16 79.66 79.94 79.61 79.63 20,363
2015-10-15 79.08 79.49 79.08 79.36 10,993
2015-10-14 79.30 79.30 79.08 79.11 17,296
2015-10-13 79.25 79.25 79.14 79.14 9,523
2015-10-12 79.29 79.29 79.19 79.23 7,362

» More Ipc The Hospitalist Stock Price History

To see other companies like Ipc The Hospitalist (IPCM), view our stock market today for news, and other data.