IPCM

IPC Healthcare, Inc. Historical Stock Prices

$41.77
*  
0.95
2.22%
Get IPCM Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading IPCM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  42.70  43.22  41.70  41.77 147,408
01/23/2015 42.7 43.22 41.7 41.77 147,408
01/22/2015 42.51 42.92 42.12 42.72 169,829
01/21/2015 42.44 43.26 41.92 42.23 152,648
01/20/2015 43.13 43.637 42.208 42.62 195,105
01/16/2015 42.85 43.64 42.29 42.94 174,759
01/15/2015 44.69 44.69 42.84 42.99 144,300
01/14/2015 44.46 44.9 43.7958 44.525 75,528
01/13/2015 44.83 45.23 44.35 44.88 108,119
01/12/2015 44.99 45.07 44.18 44.42 153,312
01/09/2015 45.23 45.23 44.48 44.86 130,937
01/08/2015 45.24 45.38 44.52 45.11 143,517
01/07/2015 44.81 44.99 44 44.96 189,454
01/06/2015 45.23 45.39 44 44.46 121,380
01/05/2015 45.3 45.57 44.45 45.34 127,490
01/02/2015 45.92 46.1 44.13 45.75 138,161
12/31/2014 45.94 46.6509 45.45 45.89 104,723
12/30/2014 45.53 46.16 45.16 45.99 55,544
12/29/2014 46.05 46.3908 45.31 45.49 67,252
12/26/2014 46.04 46.27 45.73 46 98,489
12/24/2014 46.18 46.44 45.68 45.95 29,842
12/23/2014 45.43 46.825 45.43 46.14 63,209
12/22/2014 45.95 47.02 45.71 46.66 122,564
12/19/2014 45.58 46.28 45.04 46.03 439,522
12/18/2014 46.13 46.323 45.28 45.68 134,019
12/17/2014 44.22 45.68 43.86 45.66 110,715
12/16/2014 43.83 44.87 43.46 44.15 249,718
12/15/2014 43.7 44.405 43.53 43.98 223,035
12/12/2014 43.38 44.23 42.9401 43.63 108,666
12/11/2014 44.31 44.79 43.23 43.81 179,204
12/10/2014 45.466 45.87 44.01 44.06 129,841
12/09/2014 44.31 46.05 43.6201 46.03 148,419
12/08/2014 46.1 46.54 44.54 44.62 149,516
12/05/2014 44.96 46.74 44.81 46.13 177,325
12/04/2014 45.02 46.01 44.6957 44.93 217,481
12/03/2014 43.85 45.36 43.54 45 143,789
12/02/2014 44.01 44.84 43.83 43.97 150,507
12/01/2014 43.89 44.43 43.85 43.9 132,028
11/28/2014 44.07 44.65 43.94 44.08 43,656
11/26/2014 44.31 44.58 43.79 43.89 73,328
11/25/2014 43.04 44.7599 43.04 44.14 185,670
11/24/2014 42.66 43.24 42.6 42.99 169,980
11/21/2014 43.63 43.63 42.69 42.78 250,723
11/20/2014 42.18 43.3 41.91 43.08 173,164
11/19/2014 42.13 42.52 41.77 42.18 147,266
11/18/2014 41.37 42.29 41.37 42.13 130,802
11/17/2014 39.96 41.2 39.96 41.12 150,624
11/14/2014 39.11 40.08 38.79 39.98 183,492
11/13/2014 38.9 39.26 37.68 38.97 283,502
11/12/2014 38.63 39.2 38.57 38.805 170,292
11/11/2014 39 39.4745 38.62 38.84 177,247
11/10/2014 39.14 39.61 38.62 39.01 219,213
11/07/2014 40.35 40.4 38.85 39.1 266,934
11/06/2014 41.1 41.4 39.96 40.4 128,767
11/05/2014 42.1 42.5175 41.16 41.3 113,632
11/04/2014 41.59 42.054 41.17 41.85 91,146
11/03/2014 41.56 42.065 41.38 41.68 155,300
10/31/2014 42 42.36 41.4501 41.66 157,280
10/30/2014 40.28 42.2099 40.27 41.64 271,228
10/29/2014 40.54 41.12 40.01 40.32 146,165
10/28/2014 39.82 40.655 39.6 40.48 327,205
10/27/2014 39.82 40.19 39.2 39.87 183,017
10/24/2014 39.47 40.5 39.285 40.07 499,220
10/23/2014 38.01 39.62 36.12 39.31 1,905,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?