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, 2007 39.13 39.56 38.84 39.24 215,390 -0.09(-0.24%)
Feb 27, 2007 39.96 40.17 39.27 39.33 132,639 -0.88(-2.20%)
Feb 26, 2007 40.41 40.49 39.94 40.22 119,375 -0.21(-0.53%)
Feb 23, 2007 41.02 41.02 40.29 40.43 130,472 -0.57(-1.39%)
Feb 22, 2007 41.18 41.19 40.77 41.00 164,082 -0.12(-0.29%)
Feb 21, 2007 41.06 41.25 40.90 41.12 82,955 -0.10(-0.25%)
Feb 20, 2007 40.63 41.25 40.31 41.22 99,839 +0.42(+1.02%)
Feb 16, 2007 40.85 40.96 40.57 40.80 57,773 -0.04(-0.10%)
Feb 15, 2007 40.80 41.00 40.62 40.85 53,467 -0.07(-0.17%)
Feb 14, 2007 40.69 40.94 40.57 40.91 111,117 +0.18(+0.44%)
Feb 13, 2007 40.86 40.91 40.57 40.74 119,544 +0.06(+0.15%)
Feb 12, 2007 41.51 41.51 40.63 40.68 206,627 -0.86(-2.07%)
Feb 09, 2007 42.50 42.50 41.37 41.53 340,943 -0.91(-2.14%)
Feb 08, 2007 42.22 42.49 41.98 42.44 323,356 -0.17(-0.40%)
Feb 07, 2007 42.07 42.78 42.07 42.61 101,049 +0.54(+1.29%)
Feb 06, 2007 41.47 42.28 41.46 42.07 130,081 +0.68(+1.64%)
Feb 05, 2007 41.36 41.70 41.13 41.39 154,058 +0.07(+0.16%)
Feb 02, 2007 41.49 42.15 41.19 41.32 88,370 -0.22(-0.53%)
Feb 01, 2007 40.80 41.54 40.71 41.54 98,924 +0.89(+2.19%)
Jan 31, 2007 41.11 41.13 40.19 40.65 155,948 -0.65(-1.56%)
Jan 30, 2007 41.34 41.42 40.86 41.30 103,239 -0.05(-0.12%)
Jan 29, 2007 40.61 41.56 40.56 41.35 122,783 +0.65(+1.61%)
Jan 26, 2007 40.26 40.79 39.98 40.69 69,033 +0.50(+1.25%)
Jan 25, 2007 40.18 40.39 40.00 40.19 80,849 -0.04(-0.11%)
Jan 24, 2007 40.18 40.29 39.98 40.23 65,242 +0.09(+0.21%)
Jan 23, 2007 39.13 40.17 38.99 40.15 109,614 +1.11(+2.85%)
Jan 22, 2007 39.72 39.79 39.00 39.04 115,054 -0.82(-2.07%)
Jan 19, 2007 39.73 40.14 39.47 39.86 121,394 +0.01(+0.02%)
Jan 18, 2007 40.11 40.26 39.44 39.85 123,150 -0.28(-0.70%)
Jan 17, 2007 40.55 40.70 40.10 40.13 58,988 -0.49(-1.21%)
Jan 16, 2007 40.64 40.77 40.57 40.63 76,864 +0.06(+0.15%)
Jan 12, 2007 40.64 40.78 40.29 40.57 58,077 -0.18(-0.44%)
Jan 11, 2007 40.52 41.04 40.41 40.74 67,650 +0.38(+0.95%)
Jan 10, 2007 40.04 40.71 39.97 40.36 87,566 +0.18(+0.44%)
Jan 09, 2007 39.76 40.18 38.97 40.18 159,938 +0.36(+0.90%)
Jan 08, 2007 39.92 40.06 39.55 39.83 152,981 -0.19(-0.47%)
Jan 05, 2007 40.77 40.78 39.84 40.01 82,670 -0.87(-2.12%)
Jan 04, 2007 41.02 41.33 40.64 40.88 136,227 -0.29(-0.70%)
Jan 03, 2007 41.28 42.12 40.57 41.17 163,905 +0.05(+0.12%)
Dec 29, 2006 41.76 41.93 40.86 41.12 107,958 -0.58(-1.39%)
Dec 28, 2006 41.99 42.09 41.68 41.70 66,489 -0.37(-0.87%)
Dec 27, 2006 42.06 42.49 41.98 42.06 84,025 +0.11(+0.26%)
Dec 26, 2006 40.70 42.04 40.60 41.95 79,460 +1.15(+2.81%)
Dec 22, 2006 41.30 41.30 40.74 40.80 70,564 -0.39(-0.95%)
Dec 21, 2006 41.31 41.75 40.98 41.20 65,448 +0.00(+0.00%)
Dec 20, 2006 41.38 41.50 41.10 41.20 100,581 -0.05(-0.12%)
Dec 19, 2006 41.17 41.39 40.95 41.25 165,746 +0.04(+0.10%)
Dec 18, 2006 41.37 41.70 40.83 41.20 178,222 -0.20(-0.49%)
Dec 15, 2006 40.67 41.51 40.55 41.41 810,356 +0.75(+1.84%)
Dec 14, 2006 39.81 40.75 39.81 40.66 154,033 +0.98(+2.46%)
Dec 13, 2006 39.72 39.74 39.54 39.68 84,066 +0.09(+0.24%)
Dec 12, 2006 39.54 39.62 39.25 39.59 53,980 +0.14(+0.37%)
Dec 11, 2006 39.58 39.72 39.28 39.44 99,172 -0.09(-0.22%)
Dec 08, 2006 39.32 39.78 39.03 39.53 117,300 +0.03(+0.09%)
Dec 07, 2006 39.77 39.80 39.35 39.50 55,631 -0.29(-0.73%)
Dec 06, 2006 39.74 39.84 39.40 39.78 70,780 +0.14(+0.36%)
Dec 05, 2006 39.47 40.36 39.40 39.64 319,584 +1.02(+2.64%)
Dec 04, 2006 38.21 38.80 38.03 38.62 60,585 +0.59(+1.56%)
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.