IPC The Hospitalist Company (IPCM)

35.21 -0.23  -0.65%  May 30, 3:43PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

IPC The Hospitalist Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 35.49 35.79 34.68 35.44 56650
May 25, 2012 34.82 35.13 34.58 35.10 100488
May 24, 2012 34.94 35.02 34.47 34.89 80486
May 23, 2012 34.54 35.13 33.93 34.85 132351
May 22, 2012 34.86 35.23 34.31 34.86 93891
May 21, 2012 34.34 35.22 33.87 34.91 85672
May 18, 2012 34.12 34.85 33.71 34.31 129706
May 17, 2012 34.86 35.04 34.16 34.21 183214
May 16, 2012 35.39 36.14 34.48 34.72 163776
May 15, 2012 35.72 36.42 34.85 35.13 152872
May 14, 2012 36.63 36.89 35.58 35.80 212706
May 11, 2012 37.39 37.82 36.63 36.83 234433
May 10, 2012 38.81 38.81 37.46 37.66 92553
May 9, 2012 38.34 38.92 38.34 38.60 103559
May 8, 2012 38.09 39.00 38.03 38.97 94648
May 7, 2012 37.82 38.45 37.52 38.35 66764
May 4, 2012 38.29 38.29 37.23 38.07 111320
May 3, 2012 38.65 38.90 38.07 38.51 147334
May 2, 2012 38.11 38.84 38.06 38.80 114563
May 1, 2012 38.40 38.93 38.13 38.49 138452
April 30, 2012 38.87 38.99 37.88 38.41 99649
April 27, 2012 38.79 38.94 38.04 38.89 100193
April 26, 2012 37.86 39.00 37.69 38.64 148172
April 24, 2012 34.80 35.75 34.50 35.48 83894
April 23, 2012 34.37 34.96 34.15 34.82 68538
April 20, 2012 36.10 36.10 34.47 35.00 163091
April 19, 2012 35.51 36.13 35.14 35.72 70022
April 18, 2012 36.08 36.08 35.05 35.58 38464
April 17, 2012 35.11 36.52 35.11 36.16 76861
April 16, 2012 34.89 35.13 34.13 34.81 54255
April 13, 2012 35.40 35.68 34.80 34.81 66437
April 12, 2012 35.22 36.20 35.22 35.62 64953
April 11, 2012 35.14 35.53 34.75 35.08 88144
April 10, 2012 34.02 35.23 34.02 34.80 146227
April 9, 2012 35.05 35.05 34.19 34.24 118634
April 5, 2012 35.94 36.05 35.27 35.71 92685
April 4, 2012 36.92 36.92 35.80 36.23 67534
April 3, 2012 37.44 37.78 36.53 37.26 124124
April 2, 2012 36.91 37.94 36.88 37.54 93122
March 30, 2012 36.99 37.42 36.40 36.91 84429
March 29, 2012 36.77 37.18 36.04 36.87 80715
March 28, 2012 37.87 38.10 36.62 37.01 101260
March 27, 2012 38.49 38.52 37.93 37.93 197055
March 26, 2012 36.66 38.56 36.66 38.54 184733
March 23, 2012 36.61 36.61 36.61 36.61 0.00
March 22, 2012 36.27 36.81 36.07 36.61 90472
March 21, 2012 36.45 36.88 36.06 36.63 81985
March 20, 2012 37.17 37.50 36.22 36.55 141457
March 19, 2012 37.27 38.37 37.05 37.33 160405
March 16, 2012 37.27 37.49 36.81 37.32 185648
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IPCM News

Health Care Sector Wrap
May 11, 4:39PM Fox Business
$IPCM forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3W9W
about 35 days ago by RecogniaEvents
$IPCM forms bullish "Bottom Triangle" chart pattern. http://stks.co/3W9Y
about 35 days ago by RecogniaEvents
Why IPC's Shares Jumped
Apr 25, 2:09PM Fool
$IPCM is 5.5% up since open on unusual high volume and 8.6% up since close.
about 35 days ago by TradeBot
Listen to $IPCM Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3UWq
about 36 days ago by earningscast
Listen to $IPCM Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2V1L
about 99 days ago by earningscast
$IPCM Reports Q4 EPS $0.51 vs $0.47 Est; Revenues $117.90M vs $117.06M Est
about 99 days ago by Benzinga
$IPCM into the gap, watching with great curiosity here...
about 103 days ago by Val_U_Investor
@gtotoy @traderstewie Either of you have time for a look at $IPCM and $JVA? Thanks!
about 104 days ago by Val_U_Investor
@gtotoy Check out $IPCM for the ultimate kirby ;)
about 104 days ago by Val_U_Investor
IPC (IPCM) to Acquire Acute Care Practice of ICS
Feb 14, 5:03PM Street Insider
blew up this wk, looking for reversals $HMA $IPCM $WBMD
about 138 days ago by djacome
out $ipcm gracias
about 140 days ago by The_Phenom
$IPCM starting to buck trend have a look
about 140 days ago by superbartek
$ipcm starting to buck trend
about 141 days ago by The_Phenom
$tnh the biggest crack stock I ever seen. out $sina $pot . in $wlt $ipcm $dmnd
about 141 days ago by The_Phenom
$IPCM New 52 Week Low - Crossed daily lows support. Next support 29.665 from 10/28/2010.
about 141 days ago by TradeIdeasQuant
$ipcm the sell of is over blown good time to buy
about 142 days ago by superbartek
$IPCM bouncing
about 142 days ago by tradueruski
$IPCM nasty tankola
about 142 days ago by tradueruski
$IPCM SMOKED 14% LOWER - DOUBLE TOP IN PLAY FOR MONDAY
about 145 days ago by djacome
Hospitalist play $IPCM lowers 4Q outlook - cites encounters "soft" during the qtr
about 145 days ago by djacome
$IPCM shares down 7-8% AH: cuts FY11 sales from $463-$465M to $455-$458M, EPS from $1.78-$1.86 to $1.70-$1.74; sees Q4 sales $115-$118M
about 145 days ago by Street_Insider
$IPCM Estimates 2011 Revenues $455-458M vs $465M Prior
about 145 days ago by Benzinga
$IPCM warns
about 145 days ago by jrtrader1998
$IPCM filed latest Quarterly Report http://stks.co/q3P
about 216 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
IPCM 35.21 -0.23 -0.65% 585.47M
IPCI 2.96 +0.00 +0.00% 47.09M
IPCC 54.19 -0.42 -0.77% 644.40M
IPAS 2.35 -0.03 -1.26% 141.06M
IPAR 15.45 -0.29 -1.84% 481.01M
IP 29.31 -0.61 -2.04% 13.08B
IOT 1.67 -0.06 -3.47% 6.964M
IOSP 26.46 -0.85 -3.11% 630.04M
IHS 100.20 -1.50 -1.47% 6.629B
IHI 63.13 -1.02 -1.59%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close