IPCM

IPC Healthcare, Inc. Historical Stock Prices

$51.64
*  
0.61
1.17%
Get IPCM Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.27  52.98  51.10  51.64 156,836
04/27/2015 52.27 52.98 51.1 51.64 156,836
04/24/2015 52.71 53.46 52.15 52.25 115,531
04/23/2015 52 52.94 51.7 52.56 127,923
04/22/2015 52.17 52.31 51.2076 52.02 120,069
04/21/2015 52.16 52.46 51.71 52.08 136,983
04/20/2015 51.2 52.249 51.02 52.06 109,707
04/17/2015 50.86 51.4 50.63 51.03 132,516
04/16/2015 51.17 51.55 50.72 51.19 79,826
04/15/2015 51.06 51.73 50.42 51.07 118,739
04/14/2015 51.19 51.64 50.34 50.76 101,722
04/13/2015 50.06 51.355 49.93 50.84 189,900
04/10/2015 47.77 48.99 47.31 48.65 159,035
04/09/2015 47.99 48.15 47 47.42 81,062
04/08/2015 47.23 47.99 47.0101 47.93 109,958
04/07/2015 47.67 47.87 47.03 47.12 76,715
04/06/2015 47.33 47.94 47.115 47.57 157,185
04/02/2015 46.13 47.58 46.05 47.48 128,335
04/01/2015 46.71 47.31 45.85 46.2 152,036
03/31/2015 46.75 47.0395 46.07 46.64 129,757
03/30/2015 46.35 47.34 46.17 47.02 144,961
03/27/2015 45.86 46.54 45.63 46.17 116,190
03/26/2015 46.29 46.33 45.3901 45.96 184,114
03/25/2015 47.21 47.34 46.25 46.32 87,014
03/24/2015 47.02 47.52 46.81 47.08 135,250
03/23/2015 46.89 47.23 46.25 46.9 252,611
03/20/2015 46.35 47.8 46.05 46.82 328,847
03/19/2015 46.06 46.42 45.769 46.23 99,368
03/18/2015 45.92 46.49 45.67 46.07 212,596
03/17/2015 44.37 46.22 44.13 46.17 150,549
03/16/2015 46.08 46.37 44.08 44.51 276,626
03/13/2015 45.2 45.83 44.61 45.74 252,597
03/12/2015 44.48 45.76 44.01 45.37 132,953
03/11/2015 43.43 44.49 43 44.15 208,251
03/10/2015 43.38 44.4075 42.87 43.48 176,358
03/09/2015 42.49 43.84 42.1 43.75 118,608
03/06/2015 42.79 43.0499 42.08 42.31 130,347
03/05/2015 43.3 43.3 42.16 43.12 123,119
03/04/2015 42.93 43.8 42.37 43.4 118,102
03/03/2015 42.94 43.45 42.79 42.99 111,004
03/02/2015 43.3 43.3 42.59 43.19 122,987
02/27/2015 43.74 44.27 43.24 43.24 94,716
02/26/2015 42.33 44.01 42.33 43.92 166,922
02/25/2015 41.4 42.51 41.25 42.42 126,510
02/24/2015 41.19 41.69 40.61 41.49 203,359
02/23/2015 41.47 41.62 40.8125 41.13 185,888
02/20/2015 42.61 42.61 40.1 41.71 388,647
02/19/2015 43 43.16 42.47 42.71 133,932
02/18/2015 43.17 43.4991 42.71 43.14 96,724
02/17/2015 42.87 43.98 42.52 43.37 165,215
02/13/2015 42.37 43.21 41.9004 42.99 431,694
02/12/2015 43.16 43.344 42.22 42.33 138,289
02/11/2015 42.78 43.35 42.43 42.98 86,538
02/10/2015 41.5 43 41.15 42.97 153,150
02/09/2015 41.15 41.55 40.86 41.16 176,392
02/06/2015 41.9 42.5 41.4 41.55 130,229
02/05/2015 41.27 42.49 41.03 41.87 173,128
02/04/2015 40.74 41.27 40.33 41.22 142,970
02/03/2015 40.57 41.67 40.34 40.8 166,157
02/02/2015 40.41 40.99 40.16 40.57 113,304
01/30/2015 40.72 40.96 40.27 40.36 95,255
01/29/2015 40.59 41.02 40 40.98 163,168
01/28/2015 41.65 41.8 40.22 40.51 207,603
01/27/2015 42.02 42.285 41.46 41.84 124,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?