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 (%)
Dec 31, 2003 27.79 28.57 27.52 28.08 509,102 +0.45(+1.63%)
Dec 30, 2003 26.77 27.63 26.18 27.63 498,378 +0.87(+3.24%)
Dec 29, 2003 25.93 26.77 25.74 26.77 327,988 +0.85(+3.28%)
Dec 26, 2003 25.66 25.92 25.63 25.92 84,393 +0.25(+0.99%)
Dec 24, 2003 25.93 25.96 25.64 25.66 535,363 -0.27(-1.05%)
Dec 23, 2003 25.93 26.07 25.92 25.93 431,579 +0.02(+0.07%)
Dec 22, 2003 25.95 25.95 25.92 25.92 288,147 -0.02(-0.07%)
Dec 19, 2003 25.98 26.13 25.92 25.93 332,319 -0.07(-0.26%)
Dec 18, 2003 25.93 26.00 25.90 26.00 413,263 +0.06(+0.23%)
Dec 17, 2003 25.93 26.10 25.91 25.94 401,237 +0.01(+0.03%)
Dec 16, 2003 25.92 26.17 25.92 25.93 563,485 +0.02(+0.07%)
Dec 15, 2003 26.61 26.81 25.92 25.92 1,024,374 -0.52(-1.96%)
Dec 12, 2003 26.34 26.92 26.13 26.44 4,997,153 -0.37(-1.39%)
Dec 11, 2003 26.77 27.25 26.13 26.81 254,668 -0.09(-0.35%)
Dec 10, 2003 28.34 28.34 26.61 26.90 233,516 -1.35(-4.78%)
Dec 09, 2003 28.42 28.68 27.96 28.25 58,908 -0.45(-1.57%)
Dec 08, 2003 27.45 28.75 26.94 28.70 175,097 +1.43(+5.23%)
Dec 05, 2003 26.95 27.62 26.84 27.28 72,937 +0.10(+0.38%)
Dec 04, 2003 27.62 27.70 26.61 27.17 116,439 -0.44(-1.60%)
Dec 03, 2003 28.59 28.64 27.55 27.62 115,602 -1.02(-3.56%)
Dec 02, 2003 28.89 28.89 28.55 28.64 121,603 -0.01(-0.03%)
Dec 01, 2003 28.30 28.93 28.17 28.64 220,296 +0.59(+2.12%)
Nov 28, 2003 28.77 29.07 27.85 28.05 130,929 -0.71(-2.45%)
Nov 26, 2003 28.93 28.98 28.58 28.75 141,338 -0.14(-0.47%)
Nov 25, 2003 28.70 28.98 28.67 28.89 99,783 +0.17(+0.59%)
Nov 24, 2003 28.30 28.76 28.30 28.72 313,562 +0.48(+1.72%)
Nov 21, 2003 27.60 28.24 27.79 28.24 43,669 +0.64(+2.31%)
Nov 20, 2003 28.01 28.27 27.60 27.60 35,461 -0.40(-1.43%)
Nov 19, 2003 27.45 28.15 27.45 28.00 82,499 +0.30(+1.07%)
Nov 18, 2003 28.04 28.08 27.00 27.70 214,874 -0.38(-1.36%)
Nov 17, 2003 27.14 28.20 26.95 28.08 94,045 +0.88(+3.25%)
Nov 14, 2003 27.75 27.79 27.01 27.20 77,275 -0.32(-1.17%)
Nov 13, 2003 28.36 28.36 27.52 27.52 30,246 -0.77(-2.73%)
Nov 12, 2003 28.15 28.42 28.13 28.30 38,321 +0.19(+0.67%)
Nov 11, 2003 28.04 28.39 27.79 28.11 43,755 +0.00(+0.00%)
Nov 10, 2003 28.62 28.62 28.07 28.11 19,009 -0.54(-1.90%)
Nov 07, 2003 28.99 28.99 28.65 28.65 21,192 -0.32(-1.11%)
Nov 06, 2003 29.32 29.43 28.90 28.98 32,897 -0.25(-0.87%)
Nov 05, 2003 29.43 29.59 28.35 29.23 52,511 -0.33(-1.12%)
Nov 04, 2003 28.20 29.58 28.01 29.56 90,911 +1.56(+5.58%)
Nov 03, 2003 27.73 28.06 27.61 28.00 58,492 +0.38(+1.38%)
Oct 31, 2003 27.79 28.03 26.86 27.62 53,205 +0.08(+0.31%)
Oct 30, 2003 27.62 27.74 27.25 27.53 142,497 +0.14(+0.53%)
Oct 29, 2003 27.62 27.92 25.98 27.39 417,826 -0.22(-0.80%)
Oct 28, 2003 24.69 27.77 24.69 27.61 691,034 +3.34(+13.76%)
Oct 27, 2003 24.04 24.44 24.00 24.27 146,987 +0.25(+1.06%)
Oct 24, 2003 24.06 24.17 23.89 24.01 86,733 -0.04(-0.18%)
Oct 23, 2003 23.86 24.25 23.65 24.06 60,725 +0.13(+0.53%)
Oct 22, 2003 24.29 24.51 23.87 23.93 52,487 -0.42(-1.74%)
Oct 21, 2003 24.82 25.19 24.30 24.35 32,546 -0.45(-1.82%)
Oct 20, 2003 24.68 25.13 24.67 24.80 176,055 +0.15(+0.62%)
Oct 17, 2003 24.86 25.01 24.64 24.65 62,180 -0.12(-0.48%)
Oct 16, 2003 25.19 25.30 24.64 24.77 117,683 -0.42(-1.69%)
Oct 15, 2003 25.48 25.48 25.08 25.19 90,928 -0.29(-1.13%)
Oct 14, 2003 25.62 25.62 25.31 25.48 56,634 -0.01(-0.03%)
Oct 13, 2003 25.00 25.77 25.00 25.49 37,024 +0.24(+0.94%)
Oct 10, 2003 25.52 25.90 24.93 25.25 71,027 -0.31(-1.23%)
Oct 09, 2003 25.35 26.34 24.85 25.57 101,016 -0.18(-0.69%)
Oct 08, 2003 24.91 26.13 24.91 25.75 98,016 +0.64(+2.54%)
Oct 07, 2003 24.85 25.11 24.68 25.11 106,989 +0.36(+1.44%)
Oct 06, 2003 24.69 24.90 24.39 24.75 72,712 +0.08(+0.31%)
Oct 03, 2003 23.71 24.68 23.71 24.68 170,243 +0.92(+3.86%)
Oct 02, 2003 23.94 24.02 23.50 23.76 93,952 -0.25(-1.03%)
Oct 01, 2003 23.98 24.01 23.41 24.00 131,160 +0.12(+0.50%)
Sep 30, 2003 24.38 24.46 23.88 23.89 56,381 -0.49(-2.02%)
Sep 29, 2003 24.07 24.38 23.95 24.38 25,592 +0.25(+1.02%)
Sep 26, 2003 23.74 24.34 23.62 24.13 63,449 +0.48(+2.05%)
Sep 25, 2003 23.95 24.30 23.62 23.65 67,335 -0.40(-1.66%)
Sep 24, 2003 24.74 24.77 23.94 24.05 24,368 -0.70(-2.82%)
Sep 23, 2003 24.25 24.74 23.93 24.74 86,230 +0.66(+2.75%)
Sep 22, 2003 24.19 24.35 23.54 24.08 46,384 -0.50(-2.04%)
Sep 19, 2003 23.78 24.76 23.78 24.58 101,188 +0.59(+2.48%)
Sep 18, 2003 23.20 23.99 23.20 23.99 144,728 +0.71(+3.03%)
Sep 17, 2003 23.64 24.00 23.21 23.28 27,008 -0.46(-1.93%)
Sep 16, 2003 23.54 24.10 23.27 23.74 86,898 +0.37(+1.60%)
Sep 15, 2003 23.84 23.84 22.97 23.37 42,248 -0.42(-1.79%)
Sep 12, 2003 23.54 23.79 23.33 23.79 19,653 +0.49(+2.12%)
Sep 11, 2003 22.91 23.76 22.57 23.30 269,849 +0.68(+3.00%)
Sep 10, 2003 22.60 22.87 22.23 22.62 81,319 +0.08(+0.34%)
Sep 09, 2003 22.41 22.54 22.16 22.54 133,453 +0.15(+0.68%)
Sep 08, 2003 22.83 22.86 22.18 22.39 56,135 -0.37(-1.64%)
Sep 05, 2003 22.56 22.85 22.56 22.76 70,608 +0.09(+0.41%)
Sep 04, 2003 22.51 22.96 22.31 22.67 33,893 +0.07(+0.30%)
Sep 03, 2003 22.76 23.03 22.52 22.60 129,099 -0.34(-1.48%)
Sep 02, 2003 22.76 22.99 22.60 22.94 123,333 +0.17(+0.75%)
Aug 29, 2003 22.72 22.98 22.55 22.77 51,192 +0.09(+0.37%)
Aug 28, 2003 23.04 23.50 22.30 22.69 198,651 -0.37(-1.62%)
Aug 27, 2003 22.65 23.06 22.56 23.06 92,146 +0.42(+1.84%)
Aug 26, 2003 22.59 22.69 22.09 22.65 58,842 +0.03(+0.15%)
Aug 25, 2003 22.12 22.61 22.08 22.61 88,733 +0.44(+1.99%)
Aug 22, 2003 22.34 22.49 22.16 22.17 35,540 +0.03(+0.12%)
Aug 21, 2003 21.92 22.43 21.92 22.14 27,067 +0.09(+0.42%)
Aug 20, 2003 22.00 22.05 21.88 22.05 112,506 +0.00(+0.00%)
Aug 19, 2003 21.66 22.08 21.50 22.05 120,508 +0.39(+1.80%)
Aug 18, 2003 21.54 21.80 21.43 21.66 56,959 -0.06(-0.27%)
Aug 15, 2003 21.63 21.88 21.24 21.72 21,065 +0.03(+0.16%)
Aug 14, 2003 21.84 22.08 21.69 21.69 271,144 -0.09(-0.39%)
Aug 13, 2003 21.70 21.97 21.51 21.77 285,031 -0.15(-0.70%)
Aug 12, 2003 21.26 21.99 21.24 21.92 87,439 +0.68(+3.20%)
Aug 11, 2003 20.99 21.57 20.61 21.24 67,903 +0.28(+1.34%)
Aug 08, 2003 21.07 21.14 20.61 20.96 46,132 -0.40(-1.87%)
Aug 07, 2003 20.75 21.46 20.61 21.36 70,610 +0.61(+2.95%)
Aug 06, 2003 20.52 20.96 20.52 20.75 139,455 +0.19(+0.91%)
Aug 05, 2003 21.01 21.09 20.41 20.56 184,411 -0.46(-2.18%)
Aug 04, 2003 21.92 21.92 21.01 21.02 110,858 -0.90(-4.11%)
Aug 01, 2003 22.24 22.51 21.92 21.92 111,564 -0.42(-1.86%)
Jul 31, 2003 22.56 22.56 21.94 22.34 164,287 -0.32(-1.42%)
Jul 30, 2003 22.46 23.27 22.28 22.66 205,947 +0.36(+1.60%)
Jul 29, 2003 22.02 22.31 22.02 22.31 57,076 +0.11(+0.50%)
Jul 28, 2003 22.10 22.48 22.05 22.20 58,959 +0.09(+0.38%)
Jul 25, 2003 22.42 22.42 22.10 22.11 90,263 -0.08(-0.38%)
Jul 24, 2003 21.67 22.47 21.50 22.19 195,120 +0.73(+3.40%)
Jul 23, 2003 21.39 21.59 21.29 21.46 146,634 +0.09(+0.40%)
Jul 22, 2003 21.52 21.75 21.29 21.38 92,852 -0.14(-0.63%)
Jul 21, 2003 21.88 21.88 21.52 21.52 30,950 -0.15(-0.71%)
Jul 18, 2003 21.91 21.97 21.57 21.67 73,434 -0.01(-0.04%)
Jul 17, 2003 21.69 21.94 21.62 21.68 46,956 -0.28(-1.28%)
Jul 16, 2003 21.78 21.96 21.54 21.96 46,956 +0.08(+0.35%)
Jul 15, 2003 21.82 21.92 21.80 21.88 86,733 +0.00(+0.00%)
Jul 14, 2003 21.36 22.39 21.10 21.88 267,025 +0.69(+3.25%)
Jul 11, 2003 21.30 21.37 21.11 21.19 76,612 +0.09(+0.40%)
Jul 10, 2003 21.01 21.32 20.60 21.11 48,132 +0.14(+0.65%)
Jul 09, 2003 20.69 21.06 20.56 20.97 137,337 +0.35(+1.69%)
Jul 08, 2003 20.54 20.86 20.18 20.62 111,446 +0.01(+0.04%)
Jul 07, 2003 20.40 20.68 20.01 20.62 88,851 +0.21(+1.04%)
Jul 03, 2003 20.33 20.59 20.33 20.40 34,599 +0.10(+0.50%)
Jul 02, 2003 19.76 20.30 19.76 20.30 108,740 +0.51(+2.57%)
Jul 01, 2003 20.11 20.18 19.25 19.79 182,645 +0.37(+1.93%)
Jun 30, 2003 20.57 20.78 19.42 19.42 617,136 -1.06(-5.19%)
Jun 27, 2003 20.57 20.78 20.39 20.48 221,011 -0.09(-0.45%)
Jun 26, 2003 20.61 20.63 20.48 20.57 112,270 +0.01(+0.04%)
Jun 25, 2003 20.65 20.82 20.27 20.56 131,100 -0.03(-0.17%)
Jun 24, 2003 20.29 20.72 20.29 20.60 128,981 +0.03(+0.17%)
Jun 23, 2003 20.61 20.73 19.29 20.56 99,560 -0.03(-0.17%)
Jun 20, 2003 19.76 20.61 19.65 20.60 75,082 +0.84(+4.26%)
Jun 19, 2003 20.25 20.82 19.76 19.76 58,842 -0.37(-1.86%)
Jun 18, 2003 19.65 20.86 19.32 20.13 104,150 +0.33(+1.68%)
Jun 17, 2003 19.67 20.02 19.67 19.80 110,858 +0.19(+0.95%)
Jun 16, 2003 18.95 19.88 18.44 19.61 90,616 +0.83(+4.43%)
Jun 13, 2003 18.31 19.39 18.17 18.78 157,932 +0.41(+2.22%)
Jun 12, 2003 18.10 18.40 18.09 18.37 194,767 +0.28(+1.55%)
Jun 11, 2003 17.90 18.18 17.90 18.09 115,683 -0.18(-0.98%)
Jun 10, 2003 17.88 18.27 17.88 18.27 39,659 +0.16(+0.89%)
Jun 09, 2003 18.36 18.24 17.63 18.11 131,412 -0.25(-1.39%)
Jun 06, 2003 18.54 18.54 18.26 18.36 76,377 -0.16(-0.87%)
Jun 05, 2003 18.35 18.52 18.19 18.52 56,606 +0.18(+0.97%)
Jun 04, 2003 18.45 18.56 18.08 18.35 161,933 -0.19(-1.01%)
Jun 03, 2003 18.91 18.93 18.47 18.53 118,037 -0.40(-2.11%)
Jun 02, 2003 18.99 19.20 18.58 18.93 122,862 -0.54(-2.75%)
May 30, 2003 19.48 19.59 19.44 19.47 40,365 -0.08(-0.39%)
May 29, 2003 19.38 19.59 19.38 19.54 32,480 +0.20(+1.05%)
May 28, 2003 19.32 19.59 19.31 19.34 119,096 +0.14(+0.71%)
May 27, 2003 19.37 19.58 19.12 19.20 177,703 +0.01(+0.04%)
May 23, 2003 18.79 19.48 18.74 19.20 258,081 +0.40(+2.12%)
May 22, 2003 18.74 18.91 18.66 18.80 78,966 +0.09(+0.50%)
May 21, 2003 18.74 18.79 18.69 18.70 54,017 -0.05(-0.27%)
May 20, 2003 18.27 18.83 18.27 18.75 116,625 +0.31(+1.65%)
May 19, 2003 18.91 18.91 18.17 18.45 86,850 -0.25(-1.31%)
May 16, 2003 18.46 19.03 18.46 18.69 65,785 +0.23(+1.24%)
May 15, 2003 18.61 18.69 18.27 18.46 74,847 -0.21(-1.14%)
May 14, 2003 18.69 18.86 18.45 18.68 139,220 +0.13(+0.69%)
May 13, 2003 17.43 18.65 17.37 18.55 90,969 +0.20(+1.11%)
May 12, 2003 18.04 18.44 18.04 18.35 107,798 +0.31(+1.70%)
May 09, 2003 17.91 18.18 17.84 18.04 74,847 +0.14(+0.76%)
May 08, 2003 17.80 17.93 17.72 17.90 83,320 +0.14(+0.81%)
May 07, 2003 17.76 17.91 17.64 17.76 120,744 +0.01(+0.05%)
May 06, 2003 17.72 17.84 17.64 17.75 187,941 -0.06(-0.34%)
May 05, 2003 17.84 17.84 17.67 17.81 117,566 +0.09(+0.53%)
May 02, 2003 17.81 17.97 17.72 17.72 70,728 -0.13(-0.71%)
May 01, 2003 17.97 17.97 17.72 17.84 64,726 -0.08(-0.47%)
Apr 30, 2003 18.01 18.06 17.76 17.93 384,474 +0.20(+1.15%)
Apr 29, 2003 17.80 17.97 17.63 17.73 275,616 +0.03(+0.14%)
Apr 28, 2003 17.25 17.84 17.16 17.70 231,484 +0.46(+2.66%)
Apr 25, 2003 17.28 17.46 17.16 17.24 144,516 -0.05(-0.29%)
Apr 24, 2003 17.67 17.67 17.09 17.29 92,146 -0.30(-1.69%)
Apr 23, 2003 16.99 17.84 16.95 17.59 147,811 +0.62(+3.66%)
Apr 22, 2003 16.98 17.08 16.82 16.97 83,908 -0.02(-0.10%)
Apr 21, 2003 16.78 17.00 16.57 16.99 82,378 +0.22(+1.32%)
Apr 17, 2003 16.77 16.79 16.49 16.77 39,541 -0.02(-0.10%)
Apr 16, 2003 16.73 17.01 16.57 16.78 49,074 +0.21(+1.28%)
Apr 15, 2003 16.74 16.99 16.29 16.57 58,959 -0.16(-0.96%)
Apr 14, 2003 16.23 16.80 15.97 16.73 70,257 +0.62(+3.85%)
Apr 11, 2003 15.72 16.25 15.61 16.11 155,460 +0.39(+2.49%)
Apr 10, 2003 15.33 15.72 15.18 15.72 57,665 +0.35(+2.27%)
Apr 09, 2003 15.59 15.91 15.36 15.37 68,845 -0.22(-1.42%)
Apr 08, 2003 15.37 15.71 14.88 15.59 200,298 +0.41(+2.69%)
Apr 07, 2003 15.72 15.75 15.18 15.18 168,523 -0.53(-3.35%)
Apr 04, 2003 15.51 15.72 15.47 15.71 39,188 +0.20(+1.31%)
Apr 03, 2003 15.80 15.80 15.51 15.51 24,125 -0.31(-1.93%)
Apr 02, 2003 15.58 16.00 15.58 15.81 104,856 +0.22(+1.42%)
Apr 01, 2003 15.21 16.10 15.21 15.59 106,268 +0.08(+0.55%)
Mar 31, 2003 15.30 15.55 15.06 15.51 301,153 +0.31(+2.01%)
Mar 28, 2003 15.29 15.34 15.07 15.20 500,746 -0.09(-0.61%)
Mar 27, 2003 15.33 15.34 15.24 15.30 51,663 +0.00(+0.00%)
Mar 26, 2003 15.21 15.64 15.19 15.30 246,430 +0.09(+0.62%)
Mar 25, 2003 15.00 15.24 14.86 15.20 4,295,475 +0.36(+2.40%)
Mar 24, 2003 15.15 15.17 14.81 14.84 82,614 -0.38(-2.51%)
Mar 21, 2003 14.45 15.23 14.45 15.23 382,412 +0.82(+5.72%)
Mar 20, 2003 13.94 14.49 13.94 14.40 258,316 +0.37(+2.66%)
Mar 19, 2003 13.94 14.06 13.94 14.03 72,282 +0.04(+0.30%)
Mar 18, 2003 13.56 14.22 13.56 13.99 219,951 +0.48(+3.52%)
Mar 17, 2003 13.68 13.72 13.43 13.51 116,503 -0.18(-1.30%)
Mar 14, 2003 13.70 13.71 13.55 13.69 64,490 -0.01(-0.06%)
Mar 13, 2003 13.90 13.90 13.64 13.70 55,311 -0.08(-0.62%)
Mar 12, 2003 14.16 14.27 13.74 13.78 97,795 -0.48(-3.40%)
Mar 11, 2003 13.89 14.27 13.67 14.27 195,826 +0.37(+2.69%)
Mar 10, 2003 13.99 14.20 13.81 13.89 222,305 -0.13(-0.91%)
Mar 07, 2003 13.60 14.24 13.60 14.02 162,992 +0.35(+2.55%)
Mar 06, 2003 13.64 13.67 13.59 13.67 61,078 +0.08(+0.56%)
Mar 05, 2003 13.60 13.66 13.52 13.60 339,989 +0.01(+0.07%)
Mar 04, 2003 13.63 13.63 13.54 13.59 49,898 -0.01(-0.07%)
Mar 03, 2003 13.60 13.70 13.57 13.60 190,060 -0.04(-0.31%)
Feb 28, 2003 13.51 13.66 13.41 13.64 117,919 +0.08(+0.63%)
Feb 27, 2003 13.38 13.60 13.38 13.55 141,456 +0.20(+1.46%)
Feb 26, 2003 13.26 13.43 13.26 13.36 486,624 +0.03(+0.19%)
Feb 25, 2003 13.35 13.43 13.26 13.33 223,129 -0.02(-0.13%)
Feb 24, 2003 13.49 13.51 13.26 13.35 198,651 -0.14(-1.01%)
Feb 21, 2003 13.34 13.50 13.30 13.49 136,984 +0.03(+0.19%)
Feb 20, 2003 13.57 13.60 13.43 13.46 172,289 -0.09(-0.69%)
Feb 19, 2003 13.63 13.71 13.55 13.55 651,146 -0.06(-0.44%)
Feb 18, 2003 13.77 13.81 13.55 13.61 702,221 -0.14(-0.99%)
Feb 14, 2003 13.77 13.77 13.60 13.75 1,078,458 +0.15(+1.13%)
Feb 13, 2003 13.43 13.66 13.43 13.60 1,738,313 +0.09(+0.63%)
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.