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, 2010 42.05 42.26 41.59 41.83 36,749 +0.17(+0.41%)
Sep 29, 2010 41.18 42.08 41.18 41.66 40,935 +0.25(+0.60%)
Sep 28, 2010 41.29 41.56 40.67 41.41 51,962 +0.35(+0.86%)
Sep 27, 2010 41.72 41.72 40.87 41.05 44,256 -0.54(-1.30%)
Sep 24, 2010 41.20 41.68 40.73 41.60 50,249 +1.02(+2.52%)
Sep 23, 2010 41.18 41.65 40.23 40.57 45,427 -0.96(-2.31%)
Sep 22, 2010 41.71 41.94 41.35 41.54 43,225 -0.23(-0.55%)
Sep 21, 2010 42.24 42.26 41.55 41.77 43,140 -0.45(-1.06%)
Sep 20, 2010 41.32 42.25 40.92 42.21 42,804 +0.92(+2.22%)
Sep 17, 2010 41.31 41.60 40.86 41.30 167,378 -0.10(-0.25%)
Sep 15, 2010 40.89 41.65 40.75 41.40 41,326 +0.29(+0.71%)
Sep 14, 2010 40.95 41.42 40.82 41.11 43,034 +0.11(+0.27%)
Sep 13, 2010 40.73 41.09 40.27 40.99 41,668 +0.59(+1.46%)
Sep 10, 2010 40.46 40.80 40.29 40.40 18,946 -0.03(-0.06%)
Sep 09, 2010 40.69 40.96 40.03 40.43 19,647 +0.29(+0.73%)
Sep 08, 2010 40.10 40.85 40.07 40.14 24,731 +0.15(+0.39%)
Sep 07, 2010 41.09 41.09 39.79 39.98 34,518 -1.16(-2.83%)
Sep 03, 2010 41.04 41.21 40.75 41.15 36,169 +0.61(+1.50%)
Sep 02, 2010 40.93 40.93 40.15 40.54 32,426 -0.21(-0.52%)
Sep 01, 2010 40.09 40.93 39.74 40.75 50,792 +1.12(+2.83%)
Aug 31, 2010 39.14 39.72 38.62 39.63 74,273 +0.44(+1.11%)
Aug 30, 2010 39.86 40.48 39.06 39.20 38,733 -0.91(-2.26%)
Aug 27, 2010 39.79 40.35 39.50 40.10 64,269 +0.80(+2.05%)
Aug 26, 2010 39.91 39.91 39.20 39.30 27,044 -0.56(-1.39%)
Aug 25, 2010 38.73 39.88 38.58 39.85 31,225 +0.93(+2.39%)
Aug 24, 2010 38.50 39.41 38.49 38.92 32,182 -0.09(-0.24%)
Aug 23, 2010 39.52 39.62 38.84 39.02 30,794 -0.34(-0.87%)
Aug 20, 2010 39.05 39.44 38.70 39.36 45,149 +0.03(+0.09%)
Aug 19, 2010 40.29 40.40 39.32 39.32 48,623 -1.12(-2.77%)
Aug 18, 2010 40.28 40.91 39.93 40.44 31,805 -0.05(-0.13%)
Aug 17, 2010 40.47 40.91 39.26 40.50 44,305 +0.49(+1.22%)
Aug 16, 2010 39.57 40.28 39.43 40.01 29,877 +0.24(+0.60%)
Aug 13, 2010 40.07 40.09 39.60 39.77 33,190 -0.56(-1.38%)
Aug 12, 2010 39.48 40.50 39.48 40.33 36,980 +0.50(+1.27%)
Aug 11, 2010 40.15 40.45 39.48 39.82 43,920 -1.15(-2.82%)
Aug 10, 2010 41.10 41.44 40.51 40.97 48,941 -0.65(-1.56%)
Aug 09, 2010 41.18 41.98 40.93 41.62 58,621 +0.87(+2.14%)
Aug 06, 2010 40.89 41.70 40.01 40.75 46,082 -0.67(-1.61%)
Aug 05, 2010 41.11 42.18 41.11 41.42 59,957 -0.16(-0.39%)
Aug 04, 2010 41.05 41.71 41.05 41.58 43,761 +0.66(+1.61%)
Aug 03, 2010 41.39 41.63 40.85 40.92 37,987 -0.54(-1.30%)
Aug 02, 2010 41.80 41.80 41.09 41.46 23,913 +0.38(+0.94%)
Jul 30, 2010 40.97 41.97 40.96 41.08 81,832 -0.50(-1.19%)
Jul 29, 2010 41.61 41.97 41.28 41.57 30,061 +0.41(+1.00%)
Jul 28, 2010 42.03 42.03 40.79 41.16 52,227 -0.76(-1.82%)
Jul 27, 2010 41.92 42.26 41.36 41.92 52,039 +0.41(+0.99%)
Jul 26, 2010 41.27 41.83 40.59 41.51 122,365 +0.26(+0.62%)
Jul 23, 2010 40.96 41.58 40.60 41.26 89,801 +0.00(+0.00%)
Jul 22, 2010 41.09 41.76 40.94 41.26 70,809 +0.68(+1.66%)
Jul 21, 2010 41.92 41.93 40.57 40.58 31,348 -0.97(-2.35%)
Jul 20, 2010 40.29 41.62 40.29 41.56 50,082 +0.71(+1.74%)
Jul 19, 2010 40.69 41.03 40.15 40.85 45,846 +0.18(+0.44%)
Jul 16, 2010 41.64 42.52 40.60 40.67 50,734 -1.38(-3.27%)
Jul 15, 2010 42.51 42.51 41.81 42.04 90,956 -0.29(-0.69%)
Jul 14, 2010 42.21 42.58 41.71 42.33 52,876 +0.11(+0.26%)
Jul 13, 2010 41.46 42.31 40.88 42.22 69,133 +1.42(+3.48%)
Jul 12, 2010 41.09 41.34 40.72 40.80 40,057 -0.32(-0.77%)
Jul 09, 2010 41.24 41.42 40.71 41.12 70,272 +0.00(+0.00%)
Jul 08, 2010 40.92 41.21 40.50 41.12 40,842 +0.61(+1.50%)
Jul 07, 2010 39.59 40.64 39.40 40.51 64,439 +1.21(+3.07%)
Jul 06, 2010 40.19 40.74 39.15 39.31 53,629 -0.51(-1.29%)
Jul 02, 2010 39.93 40.10 39.34 39.82 42,068 +0.23(+0.58%)
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.