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, 2011 45.10 47.22 44.78 45.58 77,784 -0.26(-0.57%)
Sep 29, 2011 44.46 45.84 43.60 45.84 48,516 +2.48(+5.71%)
Sep 28, 2011 44.93 45.42 43.36 43.36 74,752 -1.41(-3.14%)
Sep 27, 2011 44.78 45.49 43.77 44.77 55,253 +0.81(+1.84%)
Sep 26, 2011 43.63 44.20 42.52 43.96 44,527 +0.80(+1.85%)
Sep 23, 2011 42.51 43.29 42.37 43.16 58,787 +0.69(+1.62%)
Sep 22, 2011 40.34 43.04 39.66 42.48 80,772 +1.09(+2.62%)
Sep 21, 2011 43.35 43.71 41.26 41.39 47,862 -2.02(-4.64%)
Sep 20, 2011 44.11 45.34 43.41 43.41 39,732 -0.67(-1.52%)
Sep 19, 2011 44.52 44.85 43.70 44.08 29,147 -1.16(-2.55%)
Sep 16, 2011 44.78 45.27 44.28 45.23 112,191 +0.76(+1.70%)
Sep 15, 2011 44.05 44.62 43.01 44.48 45,592 +0.81(+1.85%)
Sep 14, 2011 43.42 44.22 42.83 43.67 65,682 +0.67(+1.56%)
Sep 13, 2011 42.85 43.99 42.14 43.00 59,521 +0.16(+0.37%)
Sep 12, 2011 40.93 42.95 40.93 42.84 54,441 +1.18(+2.83%)
Sep 09, 2011 42.44 42.76 41.26 41.66 58,856 -1.13(-2.64%)
Sep 08, 2011 43.13 44.07 42.64 42.79 39,743 -0.69(-1.60%)
Sep 07, 2011 42.59 43.89 41.50 43.49 60,975 +1.62(+3.88%)
Sep 06, 2011 39.87 42.51 39.87 41.86 68,884 +0.66(+1.60%)
Sep 02, 2011 41.95 43.60 40.98 41.20 98,126 -1.58(-3.70%)
Sep 01, 2011 44.44 44.59 42.42 42.79 109,555 -1.38(-3.13%)
Aug 31, 2011 43.96 45.07 43.90 44.17 54,616 -0.19(-0.43%)
Aug 30, 2011 43.81 44.70 43.45 44.36 32,303 +0.29(+0.67%)
Aug 29, 2011 41.05 44.30 41.05 44.07 56,920 +3.45(+8.50%)
Aug 26, 2011 40.00 41.44 39.58 40.62 48,123 +0.20(+0.49%)
Aug 25, 2011 42.48 42.59 40.11 40.42 50,515 -1.76(-4.16%)
Aug 24, 2011 41.35 42.53 40.58 42.17 42,828 +0.91(+2.20%)
Aug 23, 2011 39.96 41.75 39.52 41.26 86,184 +1.46(+3.67%)
Aug 22, 2011 40.43 40.43 39.24 39.80 90,291 +0.42(+1.08%)
Aug 19, 2011 39.43 40.92 39.30 39.38 56,389 -0.77(-1.92%)
Aug 18, 2011 40.08 41.40 39.72 40.15 96,545 -1.14(-2.77%)
Aug 17, 2011 40.34 41.75 40.34 41.29 43,489 +1.11(+2.76%)
Aug 16, 2011 40.45 40.82 39.82 40.18 50,916 -0.60(-1.46%)
Aug 15, 2011 39.31 41.14 39.31 40.78 58,742 +0.91(+2.28%)
Aug 12, 2011 41.16 41.16 39.53 39.87 40,386 -1.18(-2.87%)
Aug 11, 2011 38.74 41.58 38.73 41.05 74,951 +2.68(+6.99%)
Aug 10, 2011 40.04 41.75 37.76 38.37 69,069 -2.67(-6.50%)
Aug 09, 2011 40.02 42.88 38.38 41.03 126,126 +1.69(+4.29%)
Aug 08, 2011 41.87 42.80 39.33 39.34 121,865 -3.50(-8.16%)
Aug 05, 2011 43.46 44.48 42.21 42.84 105,015 -0.18(-0.42%)
Aug 04, 2011 42.21 44.09 41.59 43.02 102,610 -0.42(-0.96%)
Aug 03, 2011 42.98 43.72 42.50 43.44 49,553 +0.66(+1.54%)
Aug 02, 2011 43.65 44.46 42.78 42.78 66,717 -0.92(-2.11%)
Aug 01, 2011 44.22 44.22 43.32 43.70 47,820 -0.14(-0.33%)
Jul 29, 2011 43.64 44.35 43.42 43.84 36,435 -0.38(-0.86%)
Jul 28, 2011 44.37 44.48 42.95 44.22 25,149 +0.00(+0.00%)
Jul 27, 2011 45.39 45.54 44.07 44.22 40,990 -1.26(-2.78%)
Jul 26, 2011 45.97 45.97 45.46 45.49 18,833 -0.34(-0.74%)
Jul 25, 2011 46.12 46.44 45.65 45.82 41,135 -0.90(-1.93%)
Jul 22, 2011 46.67 47.13 46.30 46.72 14,980 -0.24(-0.52%)
Jul 21, 2011 46.88 47.26 46.64 46.97 41,486 +0.33(+0.71%)
Jul 20, 2011 46.75 46.91 46.55 46.64 12,820 -0.42(-0.88%)
Jul 19, 2011 46.71 47.19 46.55 47.05 26,881 +0.62(+1.34%)
Jul 18, 2011 47.08 47.08 46.21 46.43 15,313 -0.69(-1.47%)
Jul 15, 2011 47.16 47.44 46.83 47.12 32,305 +0.03(+0.06%)
Jul 14, 2011 48.15 48.34 47.10 47.10 23,638 -1.08(-2.24%)
Jul 13, 2011 48.21 48.70 47.87 48.18 54,668 +0.38(+0.80%)
Jul 12, 2011 47.84 48.19 47.26 47.80 24,697 -0.11(-0.23%)
Jul 11, 2011 48.10 48.33 47.66 47.91 26,210 -0.63(-1.30%)
Jul 08, 2011 48.56 48.90 48.33 48.54 23,777 -0.61(-1.23%)
Jul 07, 2011 49.01 49.61 48.80 49.15 25,922 +0.42(+0.87%)
Jul 06, 2011 48.12 48.99 48.01 48.72 43,189 +0.71(+1.48%)
Jul 05, 2011 47.79 48.21 47.63 48.01 26,669 +0.03(+0.05%)
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.