Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.34 37.95 37.02 37.22 160,133 +0.07(+0.19%)
Oct 28, 2005 36.71 37.45 36.71 37.15 131,960 +0.88(+2.43%)
Oct 27, 2005 35.87 36.68 35.69 36.27 91,589 +0.61(+1.71%)
Oct 26, 2005 35.52 36.49 35.52 35.66 87,815 -0.11(-0.31%)
Oct 25, 2005 35.90 35.99 34.88 35.77 66,294 -0.04(-0.11%)
Oct 24, 2005 35.31 35.81 34.95 35.81 86,883 +0.82(+2.34%)
Oct 21, 2005 34.82 35.71 34.82 34.99 57,763 +0.26(+0.75%)
Oct 20, 2005 35.64 35.65 34.31 34.73 108,913 -0.82(-2.31%)
Oct 19, 2005 34.42 35.85 33.93 35.55 109,266 +1.10(+3.19%)
Oct 18, 2005 34.82 35.20 34.22 34.45 40,934 -0.21(-0.61%)
Oct 17, 2005 35.19 35.50 34.26 34.66 81,111 -0.47(-1.34%)
Oct 14, 2005 35.87 35.87 34.89 35.13 110,383 -0.44(-1.24%)
Oct 13, 2005 35.21 35.75 34.71 35.57 86,231 +0.52(+1.48%)
Oct 12, 2005 35.12 35.71 34.51 35.05 80,137 -0.22(-0.62%)
Oct 11, 2005 34.93 35.35 34.84 35.27 144,587 +0.57(+1.64%)
Oct 10, 2005 34.92 34.92 34.56 34.70 70,989 -0.07(-0.20%)
Oct 07, 2005 34.06 34.85 33.61 34.77 76,647 +0.96(+2.84%)
Oct 06, 2005 33.94 34.08 33.30 33.81 105,562 +0.11(+0.33%)
Oct 05, 2005 34.77 34.77 33.55 33.70 97,642 -1.02(-2.94%)
Oct 04, 2005 34.85 35.48 34.44 34.72 73,597 +0.19(+0.55%)
Oct 03, 2005 35.13 35.21 34.46 34.53 74,738 -0.56(-1.60%)
Sep 30, 2005 35.08 35.44 34.40 35.09 83,685 +0.10(+0.29%)
Sep 29, 2005 34.23 35.00 34.14 34.99 44,791 +0.66(+1.92%)
Sep 28, 2005 34.55 34.62 34.16 34.33 83,743 -0.20(-0.58%)
Sep 27, 2005 34.43 34.75 34.15 34.53 48,246 -0.07(-0.20%)
Sep 26, 2005 34.59 34.69 34.19 34.60 73,655 +0.21(+0.61%)
Sep 23, 2005 34.39 34.46 33.66 34.39 97,748 +0.33(+0.97%)
Sep 22, 2005 34.06 34.55 33.65 34.06 161,590 -0.21(-0.61%)
Sep 21, 2005 35.11 35.11 34.22 34.27 169,076 -0.98(-2.78%)
Sep 20, 2005 35.63 35.63 35.05 35.25 190,223 -0.27(-0.76%)
Sep 19, 2005 35.54 35.90 35.18 35.52 63,809 -0.11(-0.31%)
Sep 16, 2005 35.23 35.75 35.00 35.63 208,046 +0.58(+1.65%)
Sep 15, 2005 34.72 35.35 34.72 35.05 73,420 +0.34(+0.98%)
Sep 14, 2005 35.22 35.50 34.48 34.71 172,900 -0.48(-1.36%)
Sep 13, 2005 34.70 35.48 34.55 35.19 152,539 +0.39(+1.12%)
Sep 12, 2005 33.66 35.11 33.41 34.80 417,522 +1.68(+5.07%)
Sep 09, 2005 32.53 33.17 32.53 33.12 63,816 +0.39(+1.19%)
Sep 08, 2005 32.65 32.76 32.25 32.73 90,056 +0.22(+0.68%)
Sep 07, 2005 32.48 32.58 31.99 32.51 73,689 -0.03(-0.09%)
Sep 06, 2005 33.13 33.13 32.27 32.54 151,553 -0.43(-1.30%)
Sep 02, 2005 33.04 33.14 32.82 32.97 69,104 -0.24(-0.72%)
Sep 01, 2005 32.56 33.30 32.56 33.21 84,064 +0.69(+2.12%)
Aug 31, 2005 32.01 32.55 31.77 32.52 121,388 +0.54(+1.69%)
Aug 30, 2005 31.90 32.07 31.75 31.98 97,757 +0.13(+0.41%)
Aug 29, 2005 31.84 31.90 31.30 31.85 259,175 -0.14(-0.44%)
Aug 26, 2005 32.62 32.63 31.96 31.99 184,650 -0.63(-1.93%)
Aug 25, 2005 31.74 32.73 31.34 32.62 134,506 +1.18(+3.75%)
Aug 24, 2005 32.14 32.15 31.19 31.44 342,021 -0.71(-2.21%)
Aug 23, 2005 32.97 32.97 32.06 32.15 78,673 -0.72(-2.19%)
Aug 22, 2005 32.55 32.87 32.23 32.87 39,867 +0.42(+1.29%)
Aug 19, 2005 32.37 32.50 32.15 32.45 48,064 -0.05(-0.15%)
Aug 18, 2005 32.55 32.65 32.20 32.50 62,190 -0.06(-0.18%)
Aug 17, 2005 32.70 32.91 32.40 32.56 97,305 -0.23(-0.70%)
Aug 16, 2005 33.58 33.75 32.72 32.79 102,135 -0.87(-2.58%)
Aug 15, 2005 32.68 33.74 32.55 33.66 143,196 +0.91(+2.78%)
Aug 12, 2005 32.74 32.91 32.41 32.75 143,026 -0.16(-0.49%)
Aug 11, 2005 33.11 33.15 32.75 32.91 126,928 -0.28(-0.84%)
Aug 10, 2005 33.39 33.58 32.92 33.19 142,731 -0.07(-0.21%)
Aug 09, 2005 33.00 33.57 32.99 33.26 180,348 +0.14(+0.42%)
Aug 08, 2005 33.81 34.00 32.85 33.12 174,384 -0.82(-2.42%)
Aug 05, 2005 34.00 34.07 32.76 33.94 104,645 -0.12(-0.35%)
Aug 04, 2005 34.31 34.37 33.88 34.06 96,777 -0.32(-0.93%)
Aug 03, 2005 34.52 34.72 34.15 34.38 83,197 -0.58(-1.66%)
Aug 02, 2005 35.01 35.14 34.74 34.96 143,491 -0.05(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.