Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:59PM ET - U.S. Markets close in 3 hours and 1 minute. Dow  0.51% Nasdaq  0.66%

IPC The Hospitalist Company, Inc. (IPCM)

At 12:44PM ET: 32.85   0.55 (1.70%)

MORE ON IPCM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 32.20 33.30 32.15 32.30 35,500 32.30 20-Nov-09 31.92 32.28 31.67 31.86 68,600 31.86 19-Nov-09 32.10 32.28 31.40 32.15 170,200 32.15 18-Nov-09 33.14 33.38 32.15 32.42 14,100 32.42 17-Nov-09 33.24 33.24 32.51 33.04 58,600 33.04 16-Nov-09 33.23 33.50 32.39 32.74 77,100 32.74 13-Nov-09 31.72 32.33 31.71 32.24 67,900 32.24 12-Nov-09 32.40 32.64 31.65 31.69 72,000 31.69 11-Nov-09 33.22 33.49 32.27 32.54 51,400 32.54 10-Nov-09 32.50 33.21 32.43 32.94 50,200 32.94 9-Nov-09 33.04 33.04 32.37 32.53 50,500 32.53 6-Nov-09 31.89 33.26 31.72 32.87 68,200 32.87 5-Nov-09 31.62 32.28 31.50 32.21 124,100 32.21 4-Nov-09 31.92 32.15 31.41 31.54 113,500 31.54 3-Nov-09 31.04 32.05 31.04 31.80 96,800 31.80 2-Nov-09 30.32 31.11 30.23 30.89 229,000 30.89 30-Oct-09 30.81 31.37 30.21 30.30 217,000 30.30 29-Oct-09 31.12 31.75 30.86 31.00 78,900 31.00 28-Oct-09 31.52 31.79 30.96 31.03 92,600 31.03 27-Oct-09 32.00 32.50 31.59 31.64 60,400 31.64 26-Oct-09 32.07 32.33 31.87 32.03 87,500 32.03 23-Oct-09 32.46 32.98 32.19 32.30 75,600 32.30 22-Oct-09 31.83 32.50 31.26 32.07 123,700 32.07 21-Oct-09 32.62 32.81 31.75 31.95 212,800 31.95 20-Oct-09 34.09 34.09 32.69 32.70 69,000 32.70 19-Oct-09 33.18 34.01 33.00 33.99 68,200 33.99 16-Oct-09 33.56 33.56 32.45 33.01 44,600 33.01 15-Oct-09 32.38 33.87 32.38 33.61 84,400 33.61 14-Oct-09 32.40 32.55 32.00 32.41 103,500 32.41 13-Oct-09 32.19 32.58 31.72 32.10 41,800 32.10 12-Oct-09 32.36 32.45 31.84 32.05 30,100 32.05 9-Oct-09 31.79 32.23 31.43 31.87 103,100 31.87 8-Oct-09 32.45 32.51 31.67 31.70 115,200 31.70 7-Oct-09 32.53 33.23 32.35 32.42 107,700 32.42 6-Oct-09 32.29 32.54 31.80 32.50 92,700 32.50 5-Oct-09 32.20 32.35 31.62 32.02 135,600 32.02 2-Oct-09 31.30 32.69 31.30 32.02 98,700 32.02 1-Oct-09 31.20 31.82 30.79 31.30 85,900 31.30 30-Sep-09 32.44 32.92 31.13 31.45 157,200 31.45 29-Sep-09 32.88 33.49 31.93 32.43 138,500 32.43 28-Sep-09 32.61 32.89 32.09 32.77 79,900 32.77 25-Sep-09 32.08 32.70 31.36 32.42 82,400 32.42 24-Sep-09 32.44 32.53 31.73 32.29 76,500 32.29 23-Sep-09 33.24 33.75 32.47 32.47 62,100 32.47 22-Sep-09 32.32 33.40 32.25 33.11 125,200 33.11 21-Sep-09 31.75 32.60 31.20 32.10 192,500 32.10 18-Sep-09 33.42 33.71 32.71 32.72 808,600 32.72 17-Sep-09 33.45 33.70 32.50 33.29 293,000 33.29 16-Sep-09 33.02 33.43 32.65 33.39 109,700 33.39 15-Sep-09 31.64 33.01 31.20 33.01 146,800 33.01 14-Sep-09 30.95 31.82 30.66 31.77 166,000 31.77 11-Sep-09 30.88 30.98 30.63 30.93 74,500 30.93 10-Sep-09 29.37 30.80 29.14 30.77 183,600 30.77 9-Sep-09 29.00 29.75 28.08 29.47 163,000 29.47 8-Sep-09 28.91 29.65 28.51 29.00 116,300 29.00 4-Sep-09 28.91 29.16 28.40 28.70 124,300 28.70 3-Sep-09 28.98 28.98 28.53 28.73 53,300 28.73 2-Sep-09 28.71 29.42 27.90 29.02 247,300 29.02 1-Sep-09 29.18 29.56 28.57 28.71 204,400 28.71 31-Aug-09 28.57 29.79 28.41 29.54 274,100 29.54 28-Aug-09 28.63 29.18 28.44 28.85 90,400 28.85 27-Aug-09 28.76 29.19 28.00 29.18 223,900 29.18 26-Aug-09 28.50 29.11 28.30 28.76 110,800 28.76 25-Aug-09 29.04 29.28 28.49 28.59 93,400 28.59 24-Aug-09 28.68 29.78 28.68 29.10 109,700 29.10 21-Aug-09 29.35 29.79 28.53 28.63 109,800 28.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions