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 28, 2007 34.81 35.06 33.93 34.18 232,569 -0.71(-2.02%)
Sep 27, 2007 35.14 35.14 34.36 34.88 280,361 -0.03(-0.07%)
Sep 26, 2007 35.26 35.91 34.69 34.91 348,687 -0.14(-0.39%)
Sep 25, 2007 35.31 35.46 34.60 35.04 232,426 -0.48(-1.36%)
Sep 24, 2007 35.99 35.99 35.37 35.53 150,706 -0.39(-1.09%)
Sep 21, 2007 36.54 36.54 35.66 35.92 357,239 -0.38(-1.05%)
Sep 20, 2007 36.42 36.54 35.96 36.30 282,892 -0.22(-0.61%)
Sep 19, 2007 36.54 36.54 36.02 36.52 396,027 +0.16(+0.44%)
Sep 18, 2007 35.23 36.59 34.48 36.36 321,694 +1.30(+3.71%)
Sep 17, 2007 35.70 35.70 34.30 35.06 308,477 -0.77(-2.16%)
Sep 14, 2007 35.31 36.05 35.00 35.83 121,985 +0.20(+0.55%)
Sep 13, 2007 36.13 36.33 35.52 35.64 185,795 -0.31(-0.85%)
Sep 12, 2007 34.98 36.33 34.98 35.94 201,391 +0.82(+2.32%)
Sep 11, 2007 35.09 35.78 34.78 35.13 237,270 +0.25(+0.71%)
Sep 10, 2007 34.16 35.54 34.10 34.88 331,234 +0.87(+2.55%)
Sep 07, 2007 32.75 34.26 32.75 34.01 307,606 +0.76(+2.27%)
Sep 06, 2007 33.79 33.79 32.52 33.26 317,410 -0.56(-1.66%)
Sep 05, 2007 34.87 34.87 33.52 33.82 301,660 -1.35(-3.84%)
Sep 04, 2007 35.01 35.80 34.87 35.17 125,033 -0.06(-0.17%)
Aug 31, 2007 35.40 35.74 34.84 35.23 118,229 +0.35(+1.00%)
Aug 30, 2007 35.16 35.43 34.74 34.88 77,879 -0.66(-1.86%)
Aug 29, 2007 34.80 35.57 34.35 35.54 113,640 +1.11(+3.23%)
Aug 28, 2007 34.97 35.44 34.24 34.43 147,663 -0.85(-2.41%)
Aug 27, 2007 35.52 35.71 35.27 35.28 72,945 -0.28(-0.79%)
Aug 24, 2007 34.71 35.63 34.71 35.56 195,996 +0.82(+2.37%)
Aug 23, 2007 36.22 36.30 34.54 34.74 212,576 -1.24(-3.45%)
Aug 22, 2007 36.10 36.79 35.86 35.98 183,014 +0.26(+0.74%)
Aug 21, 2007 35.48 36.09 35.06 35.71 132,318 +0.13(+0.36%)
Aug 20, 2007 36.35 36.46 35.09 35.59 128,439 -0.60(-1.67%)
Aug 17, 2007 36.45 36.93 34.42 36.19 245,173 +1.65(+4.77%)
Aug 16, 2007 34.20 35.51 33.45 34.54 375,416 +0.37(+1.09%)
Aug 15, 2007 34.81 35.48 33.83 34.17 240,378 -0.76(-2.19%)
Aug 14, 2007 35.55 36.45 34.92 34.93 198,954 -0.34(-0.96%)
Aug 13, 2007 34.32 36.01 33.60 35.27 396,398 +1.36(+4.01%)
Aug 10, 2007 33.98 35.43 33.63 33.91 493,188 -0.43(-1.26%)
Aug 09, 2007 33.32 35.10 33.16 34.35 585,577 +0.32(+0.95%)
Aug 08, 2007 33.04 34.16 32.64 34.02 699,149 +1.01(+3.06%)
Aug 07, 2007 33.25 33.25 32.29 33.01 309,973 -0.49(-1.47%)
Aug 06, 2007 34.33 34.33 32.80 33.50 445,426 -0.80(-2.33%)
Aug 03, 2007 34.47 36.55 34.12 34.30 570,889 -2.33(-6.36%)
Aug 02, 2007 37.35 37.47 36.01 36.63 506,254 -1.33(-3.49%)
Aug 01, 2007 37.24 38.18 36.68 37.96 364,082 +0.54(+1.43%)
Jul 31, 2007 38.44 39.00 37.24 37.42 214,810 -0.93(-2.42%)
Jul 30, 2007 38.45 39.00 37.99 38.35 193,031 -0.10(-0.27%)
Jul 27, 2007 39.51 39.67 38.29 38.45 200,979 -1.15(-2.90%)
Jul 26, 2007 39.92 40.21 39.18 39.60 157,929 -0.78(-1.94%)
Jul 25, 2007 40.42 40.63 39.56 40.38 174,189 +0.15(+0.38%)
Jul 24, 2007 41.14 41.35 39.83 40.23 165,079 -1.23(-2.97%)
Jul 23, 2007 41.36 41.93 41.25 41.46 143,505 +0.09(+0.23%)
Jul 20, 2007 43.15 43.15 40.82 41.36 228,070 -1.88(-4.34%)
Jul 19, 2007 43.23 43.51 42.75 43.24 124,452 +0.12(+0.28%)
Jul 18, 2007 42.66 43.15 42.20 43.12 202,205 +0.30(+0.69%)
Jul 17, 2007 42.04 43.02 41.48 42.83 290,542 +0.82(+1.96%)
Jul 16, 2007 41.95 42.33 41.75 42.00 129,189 -0.03(-0.06%)
Jul 13, 2007 43.13 43.23 41.96 42.03 143,279 -1.26(-2.91%)
Jul 12, 2007 42.41 43.34 42.36 43.29 179,890 +1.05(+2.49%)
Jul 11, 2007 42.72 42.75 41.82 42.23 200,948 -0.59(-1.39%)
Jul 10, 2007 43.60 43.60 42.83 42.83 132,851 -1.15(-2.61%)
Jul 09, 2007 43.42 43.97 43.31 43.97 126,956 +0.54(+1.25%)
Jul 06, 2007 43.63 43.98 43.13 43.43 83,934 -0.30(-0.68%)
Jul 05, 2007 43.41 43.80 43.01 43.73 87,978 +0.29(+0.67%)
Jul 03, 2007 43.97 44.20 43.31 43.44 58,367 -0.52(-1.18%)
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.