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, 2008 37.55 37.55 34.92 35.01 110,220 -0.72(-2.02%)
Sep 29, 2008 37.88 38.99 33.57 35.73 97,623 -2.86(-7.42%)
Sep 26, 2008 38.05 39.33 36.59 38.59 101,474 -0.14(-0.35%)
Sep 25, 2008 39.57 39.94 38.69 38.73 100,154 +0.87(+2.29%)
Sep 24, 2008 36.76 39.37 36.68 37.86 101,536 +0.40(+1.07%)
Sep 23, 2008 36.56 37.80 36.22 37.46 130,576 +0.51(+1.38%)
Sep 22, 2008 37.56 37.56 35.76 36.95 90,208 +0.06(+0.16%)
Sep 19, 2008 44.88 44.88 36.78 36.90 455,985 -1.14(-2.99%)
Sep 18, 2008 37.88 38.74 36.30 38.03 324,865 +1.00(+2.71%)
Sep 17, 2008 38.72 39.93 37.03 37.03 213,742 -2.35(-5.98%)
Sep 16, 2008 37.96 39.50 37.10 39.39 245,579 +1.58(+4.18%)
Sep 15, 2008 37.31 39.47 36.61 37.80 343,179 +0.09(+0.23%)
Sep 12, 2008 38.71 39.02 37.40 37.72 182,618 -1.59(-4.04%)
Sep 11, 2008 38.74 40.49 38.74 39.31 117,853 -0.38(-0.96%)
Sep 10, 2008 39.71 39.97 38.93 39.69 111,310 +0.48(+1.21%)
Sep 09, 2008 40.21 40.56 39.20 39.22 173,878 -0.65(-1.64%)
Sep 08, 2008 39.99 40.78 39.41 39.87 244,652 -0.13(-0.32%)
Sep 05, 2008 39.30 40.14 39.30 40.00 88,127 +0.41(+1.03%)
Sep 04, 2008 39.48 40.02 39.24 39.59 128,504 -0.47(-1.17%)
Sep 03, 2008 39.65 40.66 39.65 40.06 188,713 +0.16(+0.40%)
Sep 02, 2008 40.23 40.57 39.61 39.89 94,891 +0.38(+0.97%)
Aug 29, 2008 39.62 39.94 39.33 39.51 187,063 -0.42(-1.06%)
Aug 28, 2008 39.01 39.94 38.50 39.94 111,382 +1.16(+2.98%)
Aug 27, 2008 37.95 38.93 37.95 38.78 153,055 +0.73(+1.92%)
Aug 26, 2008 37.63 38.39 37.58 38.05 63,437 +0.45(+1.20%)
Aug 25, 2008 38.01 38.13 37.59 37.60 82,604 -0.72(-1.88%)
Aug 22, 2008 37.86 38.39 37.40 38.32 133,831 +0.41(+1.08%)
Aug 21, 2008 38.36 38.42 37.86 37.91 118,791 -0.87(-2.23%)
Aug 20, 2008 39.58 39.72 38.48 38.78 151,459 -0.27(-0.70%)
Aug 19, 2008 39.61 39.88 38.95 39.05 115,208 -0.53(-1.33%)
Aug 18, 2008 39.76 40.15 39.27 39.58 82,052 -0.20(-0.49%)
Aug 15, 2008 39.47 40.12 38.83 39.78 214,661 +0.57(+1.45%)
Aug 14, 2008 38.89 39.45 38.64 39.21 103,558 -0.03(-0.09%)
Aug 13, 2008 39.41 40.08 39.02 39.24 131,942 -0.47(-1.18%)
Aug 12, 2008 39.65 40.09 39.32 39.71 119,826 +0.01(+0.02%)
Aug 11, 2008 38.93 40.04 38.59 39.70 144,129 +0.78(+2.01%)
Aug 08, 2008 37.92 39.04 37.92 38.92 113,474 +0.87(+2.28%)
Aug 07, 2008 38.35 38.52 37.83 38.05 111,565 -0.54(-1.39%)
Aug 06, 2008 39.21 39.22 38.49 38.59 129,030 -0.55(-1.41%)
Aug 05, 2008 37.43 39.25 37.28 39.14 154,577 +1.11(+2.93%)
Aug 04, 2008 38.25 38.34 37.06 38.03 135,300 -0.16(-0.42%)
Aug 01, 2008 38.09 38.53 37.14 38.19 130,975 +0.32(+0.85%)
Jul 31, 2008 36.93 38.14 36.93 37.86 131,879 +0.46(+1.23%)
Jul 30, 2008 37.08 37.63 35.74 37.41 187,500 +0.93(+2.56%)
Jul 29, 2008 36.47 36.48 35.22 36.47 166,920 +1.12(+3.17%)
Jul 28, 2008 35.66 35.94 35.16 35.35 288,614 -0.83(-2.30%)
Jul 25, 2008 35.89 37.80 35.54 36.18 265,095 -1.27(-3.38%)
Jul 24, 2008 38.71 38.87 37.08 37.45 477,607 -2.91(-7.22%)
Jul 23, 2008 40.29 40.69 39.54 40.36 268,052 +0.17(+0.42%)
Jul 22, 2008 38.14 40.22 38.10 40.19 200,224 +1.55(+4.02%)
Jul 21, 2008 38.20 38.71 38.09 38.64 203,802 +0.90(+2.39%)
Jul 18, 2008 38.05 38.56 36.32 37.74 385,134 -0.26(-0.69%)
Jul 17, 2008 36.39 38.06 36.30 38.00 249,856 +1.74(+4.80%)
Jul 16, 2008 34.85 36.34 34.75 36.26 233,015 +0.80(+2.25%)
Jul 15, 2008 35.61 36.52 34.23 35.46 232,331 -0.51(-1.42%)
Jul 14, 2008 37.18 37.56 35.89 35.97 204,823 -1.23(-3.31%)
Jul 11, 2008 35.60 37.50 35.60 37.20 186,294 +0.58(+1.58%)
Jul 10, 2008 35.99 37.07 35.99 36.62 188,858 +0.65(+1.82%)
Jul 09, 2008 36.47 36.68 35.84 35.97 158,094 -0.50(-1.37%)
Jul 08, 2008 34.86 36.49 34.45 36.47 180,700 +1.45(+4.15%)
Jul 07, 2008 35.20 35.37 34.51 35.02 165,369 -0.18(-0.51%)
Jul 04, 2008 35.36 35.88 35.16 35.20 112,975 +0.00(+0.00%)
Jul 03, 2008 35.36 35.88 35.16 35.20 112,975 -0.14(-0.41%)
Jul 02, 2008 35.72 36.05 35.22 35.34 210,937 -0.48(-1.35%)
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.