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 (%)
Feb 28, 2013 49.97 50.19 49.62 49.77 44,359 -0.12(-0.23%)
Feb 27, 2013 51.08 51.28 49.72 49.88 74,966 -0.94(-1.85%)
Feb 26, 2013 51.59 51.73 50.54 50.82 63,739 +0.57(+1.13%)
Feb 25, 2013 51.90 51.90 50.24 50.26 25,644 -1.42(-2.74%)
Feb 22, 2013 51.90 51.90 51.51 51.67 60,334 +0.12(+0.22%)
Feb 21, 2013 51.67 52.03 51.37 51.56 29,852 -0.07(-0.14%)
Feb 20, 2013 52.22 52.38 51.58 51.63 45,482 -0.47(-0.90%)
Feb 19, 2013 52.04 52.43 51.80 52.10 40,892 +0.14(+0.27%)
Feb 15, 2013 52.18 52.18 51.49 51.96 66,839 +0.22(+0.43%)
Feb 14, 2013 51.92 52.24 51.51 51.74 30,627 -0.46(-0.88%)
Feb 13, 2013 52.12 52.33 51.86 52.20 53,042 +0.18(+0.34%)
Feb 12, 2013 51.82 52.56 51.82 52.02 43,029 -0.11(-0.20%)
Feb 11, 2013 52.29 52.45 51.83 52.13 11,100 -0.02(-0.03%)
Feb 08, 2013 52.60 52.63 52.00 52.14 13,820 -0.23(-0.44%)
Feb 07, 2013 52.63 52.95 52.28 52.37 7,732 -0.32(-0.61%)
Feb 06, 2013 51.78 52.83 51.78 52.69 12,878 +0.48(+0.92%)
Feb 04, 2013 52.88 53.47 52.06 52.21 16,800 -1.17(-2.19%)
Feb 01, 2013 52.97 54.21 52.97 53.38 35,500 +0.71(+1.35%)
Jan 31, 2013 52.08 52.90 51.67 52.68 38,641 +0.59(+1.14%)
Jan 30, 2013 52.57 53.06 51.74 52.08 47,577 -0.70(-1.33%)
Jan 29, 2013 51.90 52.97 51.74 52.78 38,770 +0.88(+1.69%)
Jan 28, 2013 51.90 52.41 51.74 51.90 43,706 -0.06(-0.12%)
Jan 25, 2013 52.73 52.73 51.66 51.97 25,629 -0.43(-0.83%)
Jan 24, 2013 52.43 52.59 52.00 52.40 25,195 +0.09(+0.17%)
Jan 23, 2013 52.48 52.48 51.97 52.31 23,418 -0.35(-0.67%)
Jan 22, 2013 52.36 52.69 52.12 52.67 38,827 +0.42(+0.80%)
Jan 18, 2013 52.68 52.70 51.91 52.25 24,260 -0.56(-1.06%)
Jan 17, 2013 52.75 52.92 52.58 52.81 9,441 +0.35(+0.68%)
Jan 16, 2013 52.75 53.01 52.40 52.45 17,172 -0.55(-1.04%)
Jan 15, 2013 52.92 53.12 52.64 53.00 37,832 -0.32(-0.60%)
Jan 14, 2013 52.64 53.45 52.64 53.32 26,328 +0.62(+1.18%)
Jan 11, 2013 52.65 52.89 51.99 52.70 19,109 +0.08(+0.15%)
Jan 10, 2013 53.01 53.13 52.29 52.62 22,887 -0.40(-0.75%)
Jan 09, 2013 53.13 53.14 52.68 53.02 32,699 +0.23(+0.44%)
Jan 08, 2013 53.22 53.22 52.57 52.79 35,643 -0.18(-0.33%)
Jan 07, 2013 52.13 53.28 52.13 52.97 69,515 +0.46(+0.88%)
Jan 04, 2013 53.15 53.72 52.50 52.51 160,498 -0.27(-0.52%)
Jan 03, 2013 53.21 53.61 52.68 52.78 36,027 -0.38(-0.72%)
Jan 02, 2013 52.81 53.51 51.51 53.16 67,042 +1.66(+3.22%)
Dec 31, 2012 51.10 51.74 50.73 51.51 55,924 +0.50(+0.99%)
Dec 28, 2012 50.72 52.00 50.72 51.00 31,606 +0.15(+0.30%)
Dec 27, 2012 51.40 51.42 49.93 50.85 21,715 -0.55(-1.07%)
Dec 26, 2012 51.06 52.55 50.97 51.40 37,365 +0.64(+1.26%)
Dec 24, 2012 50.72 52.08 50.58 50.76 12,766 -0.56(-1.09%)
Dec 21, 2012 51.70 51.70 50.12 51.32 237,891 +0.12(+0.22%)
Dec 20, 2012 51.50 51.79 50.93 51.20 29,555 +0.08(+0.16%)
Dec 19, 2012 51.29 51.56 50.96 51.13 16,390 +0.10(+0.19%)
Dec 18, 2012 50.51 51.13 50.35 51.03 35,860 +0.74(+1.48%)
Dec 17, 2012 48.40 50.50 48.40 50.28 29,489 +1.98(+4.09%)
Dec 14, 2012 48.50 48.76 47.77 48.31 31,283 -0.44(-0.91%)
Dec 13, 2012 47.72 48.78 47.72 48.75 13,301 +0.79(+1.64%)
Dec 12, 2012 49.50 49.96 47.88 47.96 32,463 -1.61(-3.25%)
Dec 11, 2012 49.05 50.13 49.01 49.58 40,035 +0.92(+1.89%)
Dec 10, 2012 48.89 49.28 48.22 48.65 21,743 -0.04(-0.07%)
Dec 07, 2012 49.40 49.40 48.37 48.69 14,259 -0.38(-0.78%)
Dec 06, 2012 49.16 49.89 48.73 49.07 36,375 -0.03(-0.05%)
Dec 05, 2012 47.98 49.33 47.76 49.10 22,362 +1.42(+2.98%)
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.