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 (%)
Aug 29, 2014 62.08 62.42 62.42 62.42 29,137 +0.35(+0.56%)
Aug 28, 2014 62.08 62.54 61.93 62.08 25,511 -0.12(-0.19%)
Aug 27, 2014 61.98 62.63 62.25 62.20 8,660 -0.05(-0.09%)
Aug 26, 2014 62.20 62.53 61.90 62.25 22,033 +0.24(+0.38%)
Aug 25, 2014 61.66 62.90 61.56 62.01 23,985 +0.38(+0.62%)
Aug 22, 2014 62.17 62.85 61.43 61.63 31,219 -0.76(-1.21%)
Aug 21, 2014 60.94 62.70 61.81 62.39 23,592 +0.58(+0.93%)
Aug 20, 2014 61.30 62.03 60.90 61.81 34,747 +0.37(+0.59%)
Aug 19, 2014 61.97 62.07 61.24 61.45 27,370 -0.39(-0.63%)
Aug 18, 2014 61.90 62.08 61.49 61.84 38,053 +0.57(+0.92%)
Aug 15, 2014 61.88 61.88 60.94 61.27 46,786 -0.06(-0.10%)
Aug 14, 2014 61.28 61.39 60.74 61.34 22,335 +0.18(+0.30%)
Aug 13, 2014 60.75 61.17 60.65 61.16 17,321 +0.46(+0.75%)
Aug 12, 2014 61.23 61.49 60.48 60.70 16,733 -1.00(-1.63%)
Aug 11, 2014 60.75 62.08 60.48 61.70 39,495 +1.13(+1.87%)
Aug 08, 2014 59.83 61.14 59.83 60.57 54,528 +0.46(+0.76%)
Aug 07, 2014 60.85 60.85 58.44 60.12 36,878 -0.97(-1.58%)
Aug 06, 2014 60.65 61.39 60.65 61.08 24,748 -0.12(-0.19%)
Aug 05, 2014 60.56 61.41 60.12 61.20 29,128 +0.47(+0.78%)
Aug 04, 2014 59.42 61.04 59.42 60.73 35,894 +1.31(+2.20%)
Aug 01, 2014 59.39 59.98 58.64 59.42 63,582 +0.30(+0.51%)
Jul 31, 2014 59.11 59.66 58.47 59.12 52,279 -0.51(-0.86%)
Jul 30, 2014 59.86 60.41 59.37 59.63 20,739 +0.06(+0.11%)
Jul 29, 2014 59.68 60.17 59.32 59.57 26,214 +0.27(+0.46%)
Jul 28, 2014 59.11 59.61 59.11 59.29 17,678 +0.26(+0.43%)
Jul 25, 2014 58.86 59.70 58.44 59.04 37,759 -0.43(-0.72%)
Jul 24, 2014 60.09 60.84 59.11 59.47 18,008 -0.86(-1.42%)
Jul 23, 2014 58.82 62.00 58.82 60.33 20,952 +0.65(+1.09%)
Jul 22, 2014 60.05 60.05 59.13 59.68 19,791 +0.26(+0.43%)
Jul 21, 2014 59.25 59.72 58.88 59.42 15,253 -0.28(-0.47%)
Jul 18, 2014 58.79 59.96 58.79 59.70 29,989 +0.66(+1.11%)
Jul 17, 2014 58.96 59.39 58.63 59.05 46,937 -0.06(-0.11%)
Jul 16, 2014 59.54 59.57 58.77 59.11 21,538 +0.09(+0.15%)
Jul 15, 2014 59.97 60.16 58.49 59.02 20,544 -0.76(-1.27%)
Jul 14, 2014 59.48 59.94 59.27 59.78 28,444 +1.00(+1.69%)
Jul 11, 2014 59.07 59.14 58.69 58.78 15,431 -0.60(-1.01%)
Jul 10, 2014 60.31 60.31 59.38 59.38 24,757 -1.69(-2.77%)
Jul 09, 2014 60.60 61.60 60.58 61.07 24,411 +0.33(+0.54%)
Jul 08, 2014 60.53 60.81 60.43 60.75 56,337 -0.05(-0.09%)
Jul 07, 2014 62.18 62.18 60.68 60.80 36,930 -1.24(-2.00%)
Jul 03, 2014 61.82 62.04 62.04 62.04 17,745 +0.70(+1.15%)
Jul 02, 2014 62.36 62.79 61.18 61.34 37,471 -0.90(-1.45%)
Jul 01, 2014 62.63 63.13 62.13 62.24 41,378 +0.87(+1.41%)
Jun 30, 2014 61.08 61.85 60.65 61.38 51,770 -0.03(-0.04%)
Jun 27, 2014 60.32 61.55 60.32 61.40 125,649 +0.58(+0.95%)
Jun 26, 2014 60.25 60.87 58.19 60.83 29,268 +0.40(+0.66%)
Jun 25, 2014 59.40 60.54 59.28 60.43 25,952 +0.58(+0.96%)
Jun 24, 2014 59.77 60.22 59.03 59.85 39,082 +0.18(+0.31%)
Jun 23, 2014 59.66 59.99 59.16 59.67 40,061 +0.34(+0.57%)
Jun 20, 2014 60.86 60.86 59.12 59.33 66,805 -1.24(-2.04%)
Jun 19, 2014 60.68 60.80 59.75 60.57 50,113 +0.39(+0.64%)
Jun 18, 2014 60.73 60.94 59.83 60.18 15,264 -0.31(-0.51%)
Jun 17, 2014 59.38 60.61 58.20 60.49 51,340 +1.31(+2.21%)
Jun 16, 2014 59.37 59.53 57.44 59.18 35,121 -0.25(-0.41%)
Jun 13, 2014 59.55 59.83 59.09 59.43 16,469 +0.14(+0.23%)
Jun 12, 2014 59.58 60.38 58.70 59.29 26,742 -0.44(-0.73%)
Jun 11, 2014 58.64 60.18 58.64 59.73 39,683 -0.40(-0.67%)
Jun 10, 2014 60.51 60.51 59.92 60.13 24,310 +0.11(+0.18%)
Jun 06, 2014 60.27 61.45 59.53 60.02 28,127 +0.01(+0.02%)
Jun 05, 2014 58.21 60.20 58.05 60.02 29,463 +2.14(+3.70%)
Jun 04, 2014 57.62 58.84 57.04 57.87 33,018 +0.22(+0.38%)
Jun 03, 2014 57.64 58.16 56.57 57.65 33,140 +0.04(+0.06%)
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.