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 (%)
Dec 31, 2014 72.06 71.25 71.25 71.25 24,506 -0.37(-0.52%)
Dec 30, 2014 70.16 72.00 70.05 71.62 19,910 +1.13(+1.60%)
Dec 29, 2014 70.21 71.27 69.90 70.49 17,115 +0.02(+0.03%)
Dec 26, 2014 70.60 71.31 70.39 70.48 11,534 +0.30(+0.42%)
Dec 24, 2014 69.27 70.18 70.18 70.18 17,349 +0.98(+1.41%)
Dec 23, 2014 69.17 69.99 68.46 69.20 26,300 +0.30(+0.43%)
Dec 22, 2014 68.57 69.10 68.22 68.91 47,174 +0.44(+0.65%)
Dec 19, 2014 68.75 68.95 68.15 68.47 101,751 -0.46(-0.67%)
Dec 18, 2014 69.17 69.17 68.24 68.93 49,258 +0.05(+0.07%)
Dec 17, 2014 68.62 69.09 67.04 68.88 69,858 +0.82(+1.21%)
Dec 16, 2014 66.81 69.14 64.04 68.06 58,419 +0.64(+0.94%)
Dec 15, 2014 66.84 68.22 66.53 67.42 40,639 +0.89(+1.33%)
Dec 12, 2014 67.30 68.41 65.99 66.54 34,397 -1.35(-1.98%)
Dec 11, 2014 67.64 69.06 67.64 67.88 22,941 +0.48(+0.71%)
Dec 10, 2014 68.42 69.00 67.06 67.40 33,546 -1.72(-2.48%)
Dec 09, 2014 68.04 69.35 68.04 69.12 40,716 +0.71(+1.04%)
Dec 08, 2014 67.98 69.18 67.98 68.41 34,622 -0.12(-0.17%)
Dec 05, 2014 67.75 68.81 67.75 68.53 29,024 +0.67(+0.99%)
Dec 04, 2014 68.20 68.32 67.37 67.86 22,345 +0.32(+0.48%)
Dec 03, 2014 68.16 68.16 66.58 67.53 22,514 -0.36(-0.53%)
Dec 02, 2014 66.62 68.30 66.62 67.89 28,767 +0.33(+0.49%)
Dec 01, 2014 66.89 68.69 66.61 67.56 69,222 +0.88(+1.32%)
Nov 28, 2014 67.78 69.58 66.65 66.68 14,280 -0.75(-1.12%)
Nov 26, 2014 67.20 67.43 67.43 67.43 13,075 -0.13(-0.19%)
Nov 25, 2014 68.21 68.21 67.11 67.56 63,943 +0.43(+0.64%)
Nov 24, 2014 68.52 68.52 66.81 67.13 26,044 +0.05(+0.07%)
Nov 21, 2014 68.04 68.43 66.82 67.09 36,133 -0.06(-0.10%)
Nov 20, 2014 65.60 67.24 65.41 67.15 13,317 +1.48(+2.25%)
Nov 19, 2014 65.55 66.79 65.33 65.67 17,431 -0.47(-0.71%)
Nov 18, 2014 66.95 67.44 66.12 66.14 22,833 -0.50(-0.74%)
Nov 17, 2014 66.77 68.05 66.42 66.64 10,311 -0.66(-0.98%)
Nov 14, 2014 68.11 68.77 67.26 67.30 15,982 -0.94(-1.37%)
Nov 13, 2014 69.70 69.70 67.92 68.23 13,270 -0.37(-0.54%)
Nov 12, 2014 66.96 68.68 66.76 68.60 29,552 +1.26(+1.87%)
Nov 11, 2014 67.22 67.96 66.67 67.34 39,629 +0.09(+0.14%)
Nov 10, 2014 67.98 69.35 66.82 67.25 51,812 -0.27(-0.39%)
Nov 07, 2014 67.91 68.03 66.71 67.52 30,480 -0.52(-0.77%)
Nov 06, 2014 67.40 68.56 66.98 68.04 48,172 +0.84(+1.24%)
Nov 05, 2014 67.74 67.74 66.56 67.20 30,427 +0.25(+0.37%)
Nov 04, 2014 66.49 67.66 66.48 66.96 18,004 +0.04(+0.05%)
Nov 03, 2014 66.99 67.36 66.54 66.92 42,573 -0.08(-0.12%)
Oct 31, 2014 66.90 67.24 65.89 67.00 41,842 +1.21(+1.84%)
Oct 30, 2014 64.19 66.37 64.19 65.79 21,692 +1.18(+1.83%)
Oct 29, 2014 64.24 64.98 64.24 64.61 17,468 +0.18(+0.28%)
Oct 28, 2014 63.71 64.42 63.71 64.42 42,975 +1.17(+1.84%)
Oct 27, 2014 62.63 63.68 63.07 63.26 19,849 +0.19(+0.31%)
Oct 24, 2014 62.90 63.17 62.74 63.07 9,709 +0.25(+0.39%)
Oct 23, 2014 62.07 63.52 62.52 62.82 16,556 +0.29(+0.47%)
Oct 22, 2014 62.12 62.78 62.08 62.52 25,608 +0.39(+0.64%)
Oct 21, 2014 61.95 62.75 61.13 62.13 25,677 +0.28(+0.45%)
Oct 20, 2014 60.93 62.01 60.93 61.85 30,241 +0.84(+1.37%)
Oct 17, 2014 61.45 61.45 60.46 61.02 31,074 +0.46(+0.76%)
Oct 16, 2014 61.54 62.34 60.18 60.56 41,432 -1.55(-2.50%)
Oct 15, 2014 62.56 62.56 62.56 62.11 32,782 +0.25(+0.40%)
Oct 14, 2014 60.85 62.79 60.49 61.86 42,165 +1.16(+1.90%)
Oct 13, 2014 59.62 61.86 58.95 60.71 29,296 +1.06(+1.77%)
Oct 10, 2014 58.29 60.79 58.29 59.65 21,272 +1.03(+1.75%)
Oct 09, 2014 59.71 59.71 58.39 58.62 28,219 -1.10(-1.84%)
Oct 08, 2014 58.28 59.91 58.28 59.73 28,155 +1.45(+2.49%)
Oct 07, 2014 58.10 58.41 57.84 58.28 31,293 -0.38(-0.64%)
Oct 06, 2014 59.30 59.65 58.64 58.65 11,026 -0.38(-0.64%)
Oct 03, 2014 59.58 59.73 59.00 59.03 16,929 -0.26(-0.43%)
Oct 02, 2014 57.97 59.60 57.07 59.28 14,039 +0.65(+1.11%)
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.