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, 2009 36.88 36.99 35.57 36.10 121,816 -0.87(-2.34%)
Sep 29, 2009 36.50 37.46 36.50 36.96 75,907 -0.28(-0.75%)
Sep 28, 2009 36.48 37.85 36.48 37.24 54,288 +0.84(+2.31%)
Sep 25, 2009 36.16 36.72 36.01 36.40 37,873 +0.03(+0.09%)
Sep 24, 2009 36.34 36.58 36.19 36.37 40,368 +0.06(+0.16%)
Sep 23, 2009 37.10 37.10 36.28 36.31 42,476 -0.62(-1.68%)
Sep 22, 2009 37.72 37.72 36.13 36.93 44,561 -0.50(-1.34%)
Sep 21, 2009 36.61 37.55 36.61 37.43 52,980 +0.40(+1.08%)
Sep 18, 2009 37.45 37.45 36.57 37.03 105,985 -0.31(-0.82%)
Sep 17, 2009 37.62 38.14 37.14 37.34 33,847 -0.21(-0.57%)
Sep 16, 2009 37.33 37.92 37.01 37.55 33,183 +0.22(+0.59%)
Sep 15, 2009 37.27 37.67 36.67 37.33 56,380 -0.12(-0.32%)
Sep 14, 2009 37.56 37.68 37.13 37.45 57,406 -0.26(-0.70%)
Sep 11, 2009 38.18 38.28 37.63 37.71 23,246 -0.54(-1.40%)
Sep 10, 2009 36.65 38.26 36.40 38.25 60,010 +1.08(+2.90%)
Sep 09, 2009 36.87 37.33 36.50 37.17 36,230 +0.17(+0.46%)
Sep 08, 2009 37.47 37.47 36.72 37.00 42,049 -0.45(-1.20%)
Sep 04, 2009 37.19 37.46 36.84 37.45 44,691 +0.29(+0.78%)
Sep 03, 2009 36.49 37.16 35.93 37.16 45,920 +0.86(+2.36%)
Sep 02, 2009 36.61 36.88 35.92 36.30 172,834 -0.47(-1.27%)
Sep 01, 2009 36.83 37.03 35.79 36.77 97,497 -0.59(-1.59%)
Aug 31, 2009 36.70 37.46 36.30 37.36 99,806 +0.45(+1.22%)
Aug 28, 2009 37.63 37.76 36.55 36.91 30,227 -0.52(-1.38%)
Aug 27, 2009 37.46 37.66 37.03 37.43 23,016 -0.06(-0.16%)
Aug 26, 2009 37.81 37.81 36.84 37.49 55,624 -0.40(-1.05%)
Aug 25, 2009 37.46 38.07 36.94 37.89 55,263 +0.50(+1.34%)
Aug 24, 2009 37.68 37.70 36.93 37.39 31,078 -0.31(-0.83%)
Aug 21, 2009 37.80 37.90 37.18 37.70 67,677 +0.51(+1.37%)
Aug 20, 2009 37.62 37.77 36.83 37.19 47,217 -0.54(-1.42%)
Aug 19, 2009 37.51 38.35 37.44 37.73 40,606 -0.13(-0.34%)
Aug 18, 2009 37.18 38.03 36.83 37.86 64,352 +0.85(+2.30%)
Aug 17, 2009 36.94 37.37 36.07 37.01 31,872 -0.56(-1.49%)
Aug 14, 2009 38.40 38.40 37.03 37.57 50,745 -1.00(-2.60%)
Aug 13, 2009 38.48 38.59 37.97 38.57 81,996 +0.38(+1.00%)
Aug 12, 2009 37.13 38.80 37.01 38.19 62,110 +1.20(+3.24%)
Aug 11, 2009 36.43 37.44 36.43 36.99 49,895 +0.26(+0.72%)
Aug 10, 2009 34.95 37.07 34.95 36.73 50,341 +1.43(+4.04%)
Aug 07, 2009 35.78 35.78 34.72 35.30 101,350 +0.09(+0.27%)
Aug 06, 2009 36.56 36.59 33.84 35.20 40,297 -0.40(-1.12%)
Aug 05, 2009 35.99 35.99 35.26 35.60 37,555 -0.48(-1.32%)
Aug 04, 2009 35.67 36.54 35.40 36.08 36,869 +0.06(+0.17%)
Aug 03, 2009 35.56 36.11 35.10 36.02 27,260 +0.72(+2.05%)
Jul 31, 2009 35.49 36.01 35.29 35.30 48,980 -0.44(-1.24%)
Jul 30, 2009 35.29 36.29 34.73 35.74 35,798 +0.77(+2.21%)
Jul 29, 2009 35.09 35.45 34.80 34.97 18,700 -0.49(-1.39%)
Jul 28, 2009 35.30 35.60 35.04 35.46 30,493 +0.11(+0.31%)
Jul 27, 2009 35.46 35.59 34.90 35.35 42,281 +0.02(+0.05%)
Jul 24, 2009 35.32 35.48 35.14 35.33 38,944 -0.44(-1.24%)
Jul 23, 2009 34.51 35.84 34.22 35.77 63,574 +1.14(+3.29%)
Jul 22, 2009 33.93 34.80 33.93 34.64 50,074 +0.37(+1.09%)
Jul 21, 2009 34.52 34.52 33.98 34.26 71,745 +0.03(+0.07%)
Jul 20, 2009 34.75 34.75 33.83 34.24 52,747 -0.23(-0.67%)
Jul 17, 2009 34.88 35.25 34.13 34.47 70,217 -0.32(-0.93%)
Jul 16, 2009 33.78 34.96 33.26 34.79 122,659 +0.74(+2.17%)
Jul 15, 2009 32.43 34.16 32.36 34.05 98,179 +1.96(+6.12%)
Jul 14, 2009 31.98 32.36 31.64 32.09 54,902 +0.18(+0.56%)
Jul 13, 2009 31.30 32.05 30.96 31.91 60,820 +1.07(+3.47%)
Jul 10, 2009 30.74 30.90 30.39 30.84 42,742 +0.01(+0.03%)
Jul 09, 2009 31.08 31.39 30.59 30.83 58,517 -0.07(-0.22%)
Jul 08, 2009 31.05 31.49 30.59 30.90 72,360 +0.08(+0.25%)
Jul 07, 2009 31.24 31.64 30.79 30.82 75,905 -0.48(-1.52%)
Jul 06, 2009 30.53 31.35 30.39 31.30 60,344 +0.73(+2.39%)
Jul 02, 2009 31.18 31.41 30.51 30.56 70,703 -1.02(-3.23%)
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.