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 (%)
Sep 30, 2004 24.78 25.11 24.66 25.09 172,760 +0.26(+1.06%)
Sep 29, 2004 23.84 24.88 23.82 24.83 322,454 +0.72(+3.00%)
Sep 28, 2004 24.04 24.20 23.72 24.11 128,746 +0.07(+0.28%)
Sep 27, 2004 24.09 24.33 23.98 24.04 141,691 -0.31(-1.26%)
Sep 24, 2004 24.43 24.46 24.27 24.34 114,271 +0.00(+0.00%)
Sep 23, 2004 24.40 24.48 24.16 24.34 181,586 -0.08(-0.31%)
Sep 22, 2004 24.62 24.64 24.25 24.42 121,685 -0.25(-1.00%)
Sep 21, 2004 24.57 24.97 24.48 24.67 194,649 -0.13(-0.51%)
Sep 20, 2004 24.85 24.85 24.42 24.80 105,915 +0.14(+0.55%)
Sep 17, 2004 24.89 25.05 24.63 24.66 276,440 -0.04(-0.17%)
Sep 16, 2004 24.31 24.97 24.23 24.70 868,509 +0.46(+1.89%)
Sep 15, 2004 23.95 24.24 23.80 24.24 282,677 +0.45(+1.89%)
Sep 14, 2004 23.79 24.12 23.61 23.79 194,767 -0.01(-0.04%)
Sep 13, 2004 23.44 23.88 23.42 23.80 175,231 +0.43(+1.85%)
Sep 10, 2004 23.95 24.01 23.28 23.37 239,016 -0.51(-2.14%)
Sep 09, 2004 23.50 23.96 23.50 23.88 350,110 +0.40(+1.70%)
Sep 08, 2004 23.55 23.72 23.25 23.48 212,420 -0.10(-0.43%)
Sep 07, 2004 23.72 23.81 23.39 23.58 131,924 +0.00(+0.00%)
Sep 03, 2004 23.72 24.12 23.33 23.58 190,766 -0.24(-1.00%)
Sep 02, 2004 23.60 23.97 23.37 23.82 140,868 +0.24(+1.01%)
Sep 01, 2004 23.47 23.97 23.33 23.58 281,029 +0.28(+1.20%)
Aug 31, 2004 22.53 23.37 22.45 23.30 286,561 +0.82(+3.67%)
Aug 30, 2004 23.46 23.46 22.30 22.48 295,975 -0.96(-4.10%)
Aug 27, 2004 23.45 23.53 23.21 23.44 96,618 +0.12(+0.51%)
Aug 26, 2004 23.03 23.56 22.92 23.32 199,121 +0.23(+0.99%)
Aug 25, 2004 23.12 23.37 23.05 23.09 92,617 -0.07(-0.29%)
Aug 24, 2004 23.69 23.79 23.03 23.16 98,148 -0.38(-1.62%)
Aug 23, 2004 23.75 24.22 23.54 23.54 108,269 -0.47(-1.95%)
Aug 20, 2004 24.12 24.30 23.79 24.00 132,865 +0.04(+0.18%)
Aug 19, 2004 24.34 24.37 23.88 23.96 76,377 -0.54(-2.19%)
Aug 18, 2004 24.09 24.95 24.01 24.50 177,703 +0.28(+1.16%)
Aug 17, 2004 24.43 24.43 24.01 24.22 67,668 +0.01(+0.04%)
Aug 16, 2004 23.19 24.38 23.11 24.21 73,788 +1.11(+4.82%)
Aug 13, 2004 23.58 23.58 23.10 23.10 156,402 -0.31(-1.34%)
Aug 12, 2004 24.19 24.24 22.99 23.41 225,129 -0.99(-4.07%)
Aug 11, 2004 24.47 24.68 24.31 24.40 147,222 -0.24(-0.97%)
Aug 10, 2004 24.30 24.87 24.30 24.64 251,844 +0.47(+1.93%)
Aug 09, 2004 24.27 24.48 24.17 24.17 82,378 -0.12(-0.49%)
Aug 06, 2004 24.64 24.73 24.29 24.29 114,742 -0.25(-1.00%)
Aug 05, 2004 24.34 24.56 24.21 24.54 175,231 +0.08(+0.35%)
Aug 04, 2004 24.36 24.77 24.34 24.46 208,536 -0.03(-0.10%)
Aug 03, 2004 24.51 24.64 24.29 24.48 207,830 -0.06(-0.24%)
Aug 02, 2004 24.28 24.64 24.22 24.54 135,219 +0.08(+0.35%)
Jul 30, 2004 23.91 24.57 23.88 24.46 429,194 +0.57(+2.38%)
Jul 29, 2004 24.13 24.17 23.53 23.89 319,865 -0.16(-0.67%)
Jul 28, 2004 24.85 24.85 23.58 24.05 354,111 -0.81(-3.25%)
Jul 27, 2004 24.81 25.75 24.34 24.85 1,008,789 +1.10(+4.65%)
Jul 26, 2004 23.57 23.93 23.43 23.75 178,409 +0.08(+0.32%)
Jul 23, 2004 23.76 23.98 23.44 23.67 170,877 +0.14(+0.61%)
Jul 22, 2004 24.52 24.74 23.39 23.53 343,520 -1.18(-4.78%)
Jul 21, 2004 25.07 25.16 24.64 24.71 144,986 -0.25(-0.99%)
Jul 20, 2004 25.36 25.42 24.54 24.96 197,709 -0.42(-1.64%)
Jul 19, 2004 25.52 25.61 25.36 25.37 39,424 -0.14(-0.53%)
Jul 16, 2004 25.69 25.86 25.49 25.51 81,437 -0.11(-0.43%)
Jul 15, 2004 26.64 26.64 25.58 25.62 102,973 -0.80(-3.02%)
Jul 14, 2004 26.58 26.80 26.21 26.42 69,198 -0.23(-0.86%)
Jul 13, 2004 26.69 26.86 26.32 26.65 49,192 -0.04(-0.16%)
Jul 12, 2004 26.72 26.75 26.34 26.69 161,815 +0.07(+0.26%)
Jul 09, 2004 26.55 26.94 26.38 26.62 56,959 -0.04(-0.16%)
Jul 08, 2004 26.68 26.86 26.34 26.66 171,348 -0.18(-0.66%)
Jul 07, 2004 27.07 27.34 26.70 26.84 174,054 -0.32(-1.19%)
Jul 06, 2004 26.59 27.36 26.59 27.17 140,750 +0.44(+1.65%)
Jul 02, 2004 27.43 27.43 26.59 26.72 149,812 -0.65(-2.39%)
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.