Home > Quotes > IPCM > Historical Prices
IPCM

IPC The Hospitalist Company, Inc. Historical Stock Prices

$47.9
*  
0.63
  negative  
1.33%
Get IPCM Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  46.93  47.93  46.92  47.90 56,577
05/22/2013 48.82 49.231 46.8 47.27 101,748
05/21/2013 49.71 49.902 48.39 48.56 76,888
05/20/2013 49.67 50.015 49.45 49.81 58,941
05/17/2013 49.19 50.48 49.18 49.67 73,963
05/16/2013 49.34 49.5 48.75 49 64,707
05/15/2013 49.24 49.84 48.97 49.19 284,479
05/14/2013 48.35 49.98 48.35 49.23 112,853
05/13/2013 48.39 49 48.35 48.48 59,518
05/10/2013 48.45 48.82 48.3 48.49 63,910
05/09/2013 48.81 49 48.16 48.33 67,238
05/08/2013 47.97 49.04 47.95 49 93,477
05/07/2013 47.55 48.18 47.24 47.95 86,301
05/06/2013 46.63 47.92 46.63 47.77 54,650
05/03/2013 48 48.38 46.26 46.58 166,437
05/02/2013 45.77 48.29 45.37 47.99 269,619
05/01/2013 45.6 45.95 44.73 45.67 163,867
04/30/2013 45.4 45.99 45.29 45.62 108,953
04/29/2013 45.42 46.19 45.3 45.57 174,195
04/26/2013 44.87 46 44.87 45.3 193,764
04/25/2013 43.48 47 43.48 44.94 623,917
04/24/2013 40.7 40.7 39.38 39.82 113,851
04/23/2013 40.45 41 40.3 40.68 185,280
04/22/2013 40.03 40.42 39.35 40.21 68,653
04/19/2013 39.32 40 39.32 39.98 52,272
04/18/2013 39.83 39.83 39.22 39.33 78,530
04/17/2013 39.42 39.91 39.06 39.83 103,458
04/16/2013 40.25 40.25 39.425 39.62 443,946
04/15/2013 42.44 42.555 40.45 40.55 88,862
04/12/2013 42.19 42.77 41.93 42.75 27,749
04/11/2013 42.07 42.88 42.07 42.45 43,759
04/10/2013 41.9 42.335 41.65 42.23 41,680
04/09/2013 42.58 42.775 41.88 41.91 29,258
04/08/2013 42.75 42.75 41.961 42.45 31,526
04/05/2013 42.27 43.1695 42.27 42.7 46,343
04/04/2013 42.07 43.03 42.07 43 31,860
04/03/2013 44 44 42.2 42.2 93,497
04/02/2013 44.46 44.7 43.82 44.033 49,917
04/01/2013 44.56 45.04 44.17 44.44 75,552
03/28/2013 44.57 44.78 43.9 44.48 73,537
03/27/2013 44.52 44.83 43.79 44.48 21,585
03/26/2013 44.68 45 44.1 44.88 37,184
03/25/2013 44.37 44.81 43.95 44.53 39,427
03/22/2013 43.95 44.2 43.58 44.1 46,475
03/21/2013 43.52 44 43.45 43.73 33,615
03/20/2013 43.81 44.16 43.645 43.85 29,115
03/19/2013 43.66 44.18 43.26 43.51 40,866
03/18/2013 43.57 43.99 42.85 43.47 41,716
03/15/2013 44.14 44.37 43.825 44.06 90,260
03/14/2013 44.15 44.15 43.68 44.04 49,498
03/13/2013 43.8 44.17 43.6301 43.97 44,989
03/12/2013 44.22 44.37 43.37 43.99 106,366
03/11/2013 44.19 44.68 44.05 44.62 55,783
03/08/2013 44.33 44.49 43.5 44.37 68,849
03/07/2013 44.11 44.49 43.87 43.98 43,481
03/06/2013 43.52 44.39 43.52 44.2 40,609
03/05/2013 43.21 44.02 42.3501 43.75 76,643
03/04/2013 42.42 43.19 42.37 43.04 222,051
03/01/2013 41.39 43.09 41.05 42.66 183,982
02/28/2013 42.03 42.37 41.49 41.7 131,492
02/27/2013 42.8 42.81 42.02 42.12 98,123
02/26/2013 42.49 43.2 42.23 42.6 101,079
02/25/2013 42.95 43.65 42.1225 42.17 134,642
02/22/2013 43.65 44.49 42.76 42.84 177,257
02/21/2013 43.64 43.98 42.87 43.28 83,266
02/20/2013 44.4 44.4 43.68 43.73 67,364
02/19/2013 44 44.54 43.96 44.4 83,991
02/15/2013 44.25 44.7 43.773 44.04 86,236
02/14/2013 44.13 44.73 44.13 44.49 69,281
02/13/2013 43.91 44.33 43.56 44.3 38,835
02/12/2013 43.72 44.05 43.24 43.73 47,703
02/11/2013 43.76 43.79 43.14 43.58 32,395
02/08/2013 43.64 44.226 43.474 43.69 29,735
02/07/2013 43.88 44.23 43.29 43.52 52,759
02/06/2013 43.33 44.1 43.145 43.98 45,942
02/05/2013 43.06 43.73 42.6 43.61 91,008
02/04/2013 43.12 43.33 42.68 42.9 70,205
02/01/2013 42.79 43.72 42.7 43.4 77,534
01/31/2013 42 43.08 41.98 42.64 79,600
01/30/2013 43.34 43.34 41.44 41.98 112,854
01/29/2013 41.52 43.53 41.52 43.52 80,662
01/28/2013 43.13 43.99 42.93 43.59 68,395
01/25/2013 43.4 44 42.89 43.2 46,523
01/24/2013 41.79 43.42 41.79 43.34 73,223
01/23/2013 42.05 42.25 41.81 41.89 32,493
01/22/2013 41.42 42 41.16 41.97 92,725
01/18/2013 41.44 41.7376 41.24 41.488 58,561
01/17/2013 41.78 41.9998 41.3 41.42 88,782
01/16/2013 41.65 41.83 41.35 41.54 53,780
01/15/2013 41.11 41.88 40.71 41.83 49,211
01/14/2013 41.61 41.8 41.06 41.33 38,010
01/11/2013 41.19 41.97 40.35 41.81 110,387
01/10/2013 40.96 41.3499 38.7 41.1 46,156
01/09/2013 40.85 41.34 40.54 40.91 78,891
01/08/2013 41.5 41.71 40.52 40.62 90,903
01/07/2013 40.5 41.5 40.14 41.41 50,410
01/04/2013 40.75 41.35 40.46 40.7223 67,459
01/03/2013 40.97 40.97 40.32 40.62 63,161
01/02/2013 40.36 41.3 39.945 40.84 107,458
12/31/2012 39.11 40 38.8 39.71 99,504
12/28/2012 39.32 40.04 39.15 39.17 64,023
12/27/2012 40.325 40.47 39.02 39.44 75,304
12/26/2012 40.28 40.6399 40 40.23 42,447
12/24/2012 39.27 40.36 38.34 40.1 49,364
12/21/2012 39.41 39.8899 38.1701 39.35 301,547
12/20/2012 39.75 40.07 39.31 39.62 83,387
12/19/2012 40.49 40.49 39.655 39.78 71,845
12/18/2012 38.48 40.86 38.28 40.57 129,732
12/17/2012 38.5 38.68 38.06 38.33 75,511
12/14/2012 38.63 39.17 38.52 38.54 39,645
12/13/2012 39.06 39.58 38.65 38.79 28,418
12/12/2012 39 39.76 38.89 39.14 64,146
12/11/2012 39.03 39.492 38.54 38.98 84,877
12/10/2012 38.41 38.88 38.36 38.76 61,082
12/07/2012 38.47 38.69 38 38.47 34,969
12/06/2012 37.97 38.47 37.58 38.27 41,943
12/05/2012 38.82 39.23 37.745 38.11 86,237
12/04/2012 37.99 38.95 37.39 38.75 96,416
12/03/2012 37.88 38.09 37.48 37.91 88,521
11/30/2012 38.47 38.47 37.42 37.75 223,173
11/29/2012 38.48 38.99 37.9 38.31 52,948
11/28/2012 37.9 38.28 37.01 38.19 115,479
11/27/2012 38.72 38.8664 37.94 38.05 71,193
11/26/2012 37.56 39.04 37.02 38.89 210,393
11/23/2012 36.77 37.75 36.7 37.75 82,258
11/21/2012 36.24 36.7299 35.8 36.53 44,550
11/20/2012 35.99 36.29 35.28 36.24 95,055
11/19/2012 36.35 36.38 35.85 35.96 172,704
11/16/2012 34.16 35.8 33.97 35.64 212,965
11/15/2012 34.46 34.71 33.83 34.4 123,662
11/14/2012 34.97 34.97 34.42 34.55 92,646
11/13/2012 35.42 36.3076 34.71 34.76 81,486
11/12/2012 35.68 35.88 35.34 35.52 33,069
11/09/2012 35.66 36.17 35.43 35.69 51,924
11/08/2012 36.17 36.97 35.77 35.81 70,620
11/07/2012 36.3 36.6 35.9001 36.1 208,547
11/06/2012 36.49 36.52 35.94 36.31 128,655
11/05/2012 35.25 36.25 35 36.2 135,470
11/02/2012 35.15 35.67 34.67 35.48 94,958
11/01/2012 34.44 35.73 34.38 35.13 94,126
10/31/2012 35.17 35.38 34.39 34.49 277,515
10/26/2012 37.05 37.51 33.1 34.83 903,263
10/25/2012 42.05 42.58 41.77 41.9 140,915
10/24/2012 42.1 42.59 41.28 41.68 170,776
10/23/2012 42.44 42.79 41.73 41.94 178,789
10/22/2012 44.11 44.24 42.74 42.75 106,813
10/19/2012 44.31 44.61 43.67 44.23 72,608
10/18/2012 44 44.84 44 44.64 120,353
10/17/2012 44.56 44.93 43.82 44.08 63,294
10/16/2012 44.78 44.99 43.95 44.57 95,700
10/15/2012 44.16 44.82 44 44.66 43,901
10/12/2012 43.79 44.35 43.39 44.02 97,764
10/11/2012 44.46 44.46 43.63 43.9 68,594
10/10/2012 44.23 44.41 43.74 44.06 82,351
10/09/2012 44.42 44.72 43.9601 44.16 62,061
10/08/2012 45.11 45.11 44.22 44.5 90,044
10/05/2012 45.84 46.22 45.27 45.41 62,932
10/04/2012 46.6 46.6 45.56 45.68 80,870
10/03/2012 46.69 47 45.72 46.54 74,761
10/02/2012 47 47.07 45.72 46.5 131,098
10/01/2012 45.77 47.88 45.77 47.07 133,457
09/28/2012 45.75 46.08 45.63 45.7 124,105
09/27/2012 46.57 46.98 45.95 46 76,288
09/26/2012 46.68 46.84 46.33 46.4 54,150
09/25/2012 46.57 47.49 46.32 46.68 66,962
09/24/2012 46.68 46.86 46.18 46.31 113,731
09/21/2012 47.25 47.58 46.88 46.93 114,694
09/20/2012 47.62 47.73 47.06 47.15 49,969
09/19/2012 47.77 48.11 47.61 47.88 58,690
09/18/2012 47.75 47.94 47.23 47.8 152,117
09/17/2012 48.01 48.12 47.56 47.78 112,940
09/14/2012 47.51 48.42 47.33 48.07 208,526
09/13/2012 46.98 47.51 46.42 47.49 134,471
09/12/2012 45.89 46.77 45.89 46.76 57,565
09/11/2012 46.24 46.63 46.0017 46.45 73,031
09/10/2012 46.33 46.35 45.8901 46.13 58,655
09/07/2012 47.02 47.05 46.31 46.45 40,063
09/06/2012 45.51 47.14 45.51 46.83 94,510
09/05/2012 44.76 45.7 44.76 45.27 77,690
09/04/2012 44.3 45.09 44.09 45.03 61,539
08/31/2012 44.16 44.64 43.54 44.19 67,600
08/30/2012 43.35 44.05 42.92 43.76 56,080
08/29/2012 43.82 44.5 43.45 43.73 45,952
08/28/2012 42.96 43.94 42.92 43.86 64,830
08/27/2012 43.67 43.67 42.91 43.11 59,876
08/24/2012 43.37 43.67 43.09 43.58 23,049
08/23/2012 43.52 43.7 43.03 43.38 124,604
08/22/2012 43.75 44.16 43.64 43.72 76,252
08/21/2012 44.04 44.68 43.74 44 156,960
08/20/2012 43.62 44.31 43.62 44.09 67,926
08/17/2012 43.55 43.98 43.42 43.92 81,315
08/16/2012 43.77 44.03 42.75 43.57 126,714
08/15/2012 44.16 44.62 43.505 43.65 127,922
08/14/2012 44.73 44.96 44.05 44.48 73,272
08/13/2012 45 45.35 44.52 44.78 65,825
08/10/2012 44.6 45.29 44.5 45 132,982
08/09/2012 44.14 44.84 44.14 44.59 90,279
08/08/2012 44.47 44.97 44.36 44.49 113,919
08/07/2012 44.21 44.8 44.21 44.73 104,468
08/06/2012 44.41 44.54 44.03 44.42 56,286
08/03/2012 43.31 44.73 43.23 44.45 131,312
08/02/2012 42.67 43.21 42.53 42.94 81,817
08/01/2012 43.49 43.96 43.03 43.03 125,376
07/31/2012 42.96 43.53 42.79 43 152,549
07/30/2012 42.52 43.19 42.43 43.03 110,195
07/27/2012 41.67 43.24 40.25 42.53 586,695
07/26/2012 42.96 44.49 42.75 44.08 115,522
07/25/2012 42.22 42.45 41.98 42.28 111,238
07/24/2012 42.07 42.14 41.58 42.07 66,202
07/23/2012 42.25 42.25 41.56 41.91 53,721
07/20/2012 43.42 43.59 42.91 43.02 100,852
07/19/2012 44.16 44.296 43.41 43.58 92,705
07/18/2012 42.86 44.15 42.38 44 108,651
07/17/2012 42.68 42.95 42.08 42.84 52,689
07/16/2012 44 44.06 42.23 42.37 196,125
07/13/2012 43 44.59 42.9 44.04 95,217
07/12/2012 42.78 43.11 42.4 42.88 71,787
07/11/2012 42.67 43.29 42.3 43.16 143,702
07/10/2012 43.05 43.06 42.01 42.67 188,484
07/09/2012 43.73 43.73 42.42 42.66 221,664
07/06/2012 43.97 44.23 43.78 44.12 108,086
07/05/2012 44.71 45.28 44.28 44.48 84,778
07/03/2012 44.86 45.22 44.27 44.96 67,215
07/02/2012 42.87 45.01 42.77 44.97 166,742
06/29/2012 44.75 45.64 44.25 45.32 243,042
06/28/2012 42.56 43.83 41.77 43.82 178,304
06/27/2012 42.8 43.36 42.39 42.81 152,190
06/26/2012 41.84 43.16 41.75 42.85 331,421
06/25/2012 41.3 41.97 41.3 41.84 65,320
06/22/2012 41.75 42.168 41.16 42 166,430
06/21/2012 41.63 42 41.02 41.43 77,912
06/20/2012 42.5 42.65 41.46 41.69 74,413
06/19/2012 41.02 42.84 40.77 42.4 285,370
06/18/2012 40.16 41.44 40.16 40.71 104,728
06/15/2012 40.06 40.63 39.7 40.45 183,447
06/14/2012 39.97 40.9199 39.7901 40.19 134,310
06/13/2012 40.53 41.05 39.89 40.05 156,243
06/12/2012 40.05 41.305 39.83 40.9 238,698
06/11/2012 39.46 40.23 38.94 40.05 169,025
06/08/2012 37.29 39.37 37.29 38.87 149,696
06/07/2012 38.53 38.53 37.58 37.65 62,172
06/06/2012 36.85 38.18 36.67 38.07 99,817
06/05/2012 35.83 36.77 35.3101 36.66 154,965
06/04/2012 35.4 36.22 34.91 36.04 105,708
06/01/2012 34.69 35.26 34.45 35.18 122,254
05/31/2012 34.99 35.11 34.54 34.99 84,724
05/30/2012 34.96 35.3 34.67 34.99 50,623
05/29/2012 35.49 35.79 34.68 35.44 56,650
05/25/2012 34.82 35.13 34.58 35.1 100,488
05/24/2012 34.94 35.02 34.47 34.89 80,486
05/23/2012 34.54 35.13 33.93 34.85 132,351
05/22/2012 34.86 35.23 34.31 34.86 93,891
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.