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 (%)
May 28, 2010 40.13 40.15 39.61 39.89 80,766 -0.24(-0.59%)
May 27, 2010 39.09 40.13 38.59 40.13 55,619 +1.77(+4.62%)
May 26, 2010 38.39 39.03 38.13 38.36 78,090 +0.24(+0.63%)
May 25, 2010 37.82 39.15 37.11 38.12 53,550 -0.23(-0.60%)
May 24, 2010 38.50 39.16 38.10 38.35 38,888 -0.30(-0.77%)
May 21, 2010 37.98 38.74 37.71 38.65 58,850 +0.17(+0.44%)
May 20, 2010 39.34 40.10 38.36 38.48 59,076 -1.73(-4.30%)
May 19, 2010 40.49 40.80 40.00 40.21 48,792 +0.09(+0.23%)
May 18, 2010 41.49 41.54 39.92 40.12 60,689 -0.85(-2.08%)
May 17, 2010 40.21 40.97 39.51 40.97 84,761 +1.12(+2.80%)
May 14, 2010 39.45 39.90 39.14 39.85 65,150 -0.04(-0.11%)
May 13, 2010 39.59 40.16 37.63 39.89 89,308 +0.25(+0.62%)
May 12, 2010 39.60 40.86 39.29 39.65 102,927 +0.14(+0.37%)
May 11, 2010 39.23 40.06 38.90 39.50 62,110 +0.22(+0.56%)
May 10, 2010 38.53 39.31 37.93 39.28 75,325 +1.45(+3.83%)
May 07, 2010 39.25 39.25 37.55 37.83 53,404 -1.35(-3.44%)
May 06, 2010 38.58 41.51 38.58 39.18 87,509 +0.35(+0.90%)
May 05, 2010 39.07 39.58 38.74 38.83 40,899 -0.44(-1.13%)
May 04, 2010 39.54 39.54 39.08 39.27 42,331 -0.85(-2.12%)
May 03, 2010 39.60 40.23 39.39 40.12 36,104 +0.80(+2.04%)
Apr 30, 2010 41.17 41.17 39.28 39.32 68,274 -1.86(-4.51%)
Apr 29, 2010 40.55 41.32 40.14 41.18 35,869 +1.01(+2.53%)
Apr 28, 2010 40.06 40.53 39.45 40.17 21,382 +0.47(+1.18%)
Apr 27, 2010 40.58 41.23 39.54 39.70 50,858 -0.94(-2.31%)
Apr 26, 2010 40.93 40.93 40.37 40.64 46,343 -0.22(-0.54%)
Apr 23, 2010 40.50 40.86 40.26 40.86 35,708 +0.44(+1.10%)
Apr 22, 2010 39.71 40.49 39.57 40.41 38,607 +0.31(+0.76%)
Apr 21, 2010 39.94 40.11 39.45 40.11 25,298 +0.27(+0.68%)
Apr 20, 2010 39.52 39.83 39.25 39.83 25,200 +0.61(+1.57%)
Apr 19, 2010 38.70 39.30 38.59 39.22 52,796 +0.33(+0.85%)
Apr 16, 2010 38.95 39.11 38.70 38.89 50,217 -0.05(-0.13%)
Apr 15, 2010 38.88 39.18 38.78 38.94 44,176 -0.03(-0.09%)
Apr 14, 2010 39.08 39.10 38.73 38.97 50,766 +0.08(+0.20%)
Apr 13, 2010 39.09 39.18 38.70 38.90 38,495 -0.17(-0.44%)
Apr 12, 2010 39.01 39.19 38.68 39.07 20,217 +0.22(+0.57%)
Apr 09, 2010 39.21 39.21 38.73 38.85 22,248 -0.29(-0.74%)
Apr 08, 2010 39.58 40.07 38.96 39.14 113,530 -0.50(-1.27%)
Apr 07, 2010 39.25 39.92 39.25 39.64 45,800 +0.43(+1.11%)
Apr 06, 2010 39.13 39.37 38.85 39.20 41,906 -0.09(-0.24%)
Apr 05, 2010 39.07 39.60 38.88 39.30 81,917 +0.26(+0.66%)
Apr 01, 2010 39.08 39.04 39.04 39.04 41,645 +0.31(+0.79%)
Mar 31, 2010 38.76 39.47 38.73 38.73 96,209 -0.13(-0.33%)
Mar 30, 2010 39.07 39.24 38.73 38.86 62,789 -0.03(-0.09%)
Mar 29, 2010 39.12 39.37 38.72 38.90 45,938 -0.21(-0.54%)
Mar 26, 2010 38.91 39.35 38.80 39.11 29,425 +0.46(+1.19%)
Mar 25, 2010 38.92 39.39 38.65 38.65 32,209 -0.12(-0.31%)
Mar 24, 2010 38.96 39.35 38.70 38.77 32,326 -0.26(-0.66%)
Mar 23, 2010 38.77 39.17 38.62 39.02 36,741 +0.15(+0.39%)
Mar 22, 2010 38.46 39.04 38.42 38.87 46,193 -0.02(-0.04%)
Mar 19, 2010 38.62 39.00 38.36 38.89 186,891 +0.50(+1.31%)
Mar 18, 2010 38.82 38.88 38.33 38.38 74,786 -0.77(-1.96%)
Mar 17, 2010 38.77 39.48 38.77 39.15 44,942 +0.34(+0.88%)
Mar 16, 2010 38.04 38.81 37.84 38.81 57,486 +0.82(+2.15%)
Mar 15, 2010 37.77 38.15 37.76 37.99 39,324 -0.04(-0.11%)
Mar 12, 2010 38.10 38.36 37.89 38.04 51,267 -0.02(-0.04%)
Mar 11, 2010 37.42 38.18 37.42 38.05 32,007 +0.33(+0.88%)
Mar 10, 2010 37.58 38.17 37.58 37.72 54,125 +0.15(+0.41%)
Mar 09, 2010 37.29 37.91 37.24 37.57 63,628 +0.25(+0.66%)
Mar 08, 2010 37.30 37.75 37.20 37.32 79,885 -0.10(-0.27%)
Mar 05, 2010 36.25 38.09 36.25 37.42 69,161 +1.27(+3.50%)
Mar 04, 2010 36.06 36.32 35.99 36.16 47,085 +0.20(+0.54%)
Mar 03, 2010 35.55 36.24 35.55 35.96 32,569 +0.42(+1.17%)
Mar 02, 2010 35.09 35.77 35.00 35.54 146,804 +0.40(+1.14%)
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.