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 (%)
Jun 30, 2010 40.15 40.40 39.44 39.49 65,048 -0.78(-1.93%)
Jun 29, 2010 40.74 40.97 39.97 40.27 45,162 -1.03(-2.49%)
Jun 25, 2010 40.62 41.55 39.63 41.29 142,971 +0.99(+2.46%)
Jun 24, 2010 40.47 40.97 40.21 40.30 56,135 -0.47(-1.15%)
Jun 23, 2010 40.91 41.28 40.73 40.77 47,515 -0.28(-0.69%)
Jun 22, 2010 41.21 42.47 40.92 41.05 54,941 +0.11(+0.27%)
Jun 21, 2010 41.82 42.07 40.88 40.94 39,164 -0.20(-0.48%)
Jun 18, 2010 41.66 41.81 40.91 41.14 192,687 -0.21(-0.50%)
Jun 17, 2010 41.70 41.70 41.25 41.34 54,093 +0.01(+0.02%)
Jun 16, 2010 41.06 41.56 40.90 41.33 58,064 -0.01(-0.02%)
Jun 15, 2010 40.28 41.46 39.97 41.34 91,230 +1.39(+3.47%)
Jun 14, 2010 40.30 40.30 39.46 39.96 73,092 -0.16(-0.41%)
Jun 11, 2010 39.38 40.12 39.20 40.12 56,261 +0.72(+1.82%)
Jun 10, 2010 38.91 39.40 38.59 39.40 45,154 +1.02(+2.65%)
Jun 09, 2010 39.09 39.09 38.17 38.38 50,297 -0.32(-0.84%)
Jun 08, 2010 38.11 38.82 37.67 38.71 64,767 +0.83(+2.18%)
Jun 07, 2010 38.09 38.88 37.78 37.88 54,809 -0.12(-0.31%)
Jun 04, 2010 38.90 39.25 37.54 38.00 80,854 -1.83(-4.60%)
Jun 03, 2010 39.84 40.16 39.51 39.83 60,518 +0.24(+0.60%)
Jun 02, 2010 39.35 39.93 38.87 39.60 125,259 +0.61(+1.57%)
Jun 01, 2010 39.89 40.09 38.90 38.98 102,102 -0.91(-2.29%)
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%)
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.