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 (%)
Aug 29, 2003 22.72 22.98 22.55 22.77 51,192 +0.09(+0.37%)
Aug 28, 2003 23.04 23.50 22.30 22.69 198,651 -0.37(-1.62%)
Aug 27, 2003 22.65 23.06 22.56 23.06 92,146 +0.42(+1.84%)
Aug 26, 2003 22.59 22.69 22.09 22.65 58,842 +0.03(+0.15%)
Aug 25, 2003 22.12 22.61 22.08 22.61 88,733 +0.44(+1.99%)
Aug 22, 2003 22.34 22.49 22.16 22.17 35,540 +0.03(+0.12%)
Aug 21, 2003 21.92 22.43 21.92 22.14 27,067 +0.09(+0.42%)
Aug 20, 2003 22.00 22.05 21.88 22.05 112,506 +0.00(+0.00%)
Aug 19, 2003 21.66 22.08 21.50 22.05 120,508 +0.39(+1.80%)
Aug 18, 2003 21.54 21.80 21.43 21.66 56,959 -0.06(-0.27%)
Aug 15, 2003 21.63 21.88 21.24 21.72 21,065 +0.03(+0.16%)
Aug 14, 2003 21.84 22.08 21.69 21.69 271,144 -0.09(-0.39%)
Aug 13, 2003 21.70 21.97 21.51 21.77 285,031 -0.15(-0.70%)
Aug 12, 2003 21.26 21.99 21.24 21.92 87,439 +0.68(+3.20%)
Aug 11, 2003 20.99 21.57 20.61 21.24 67,903 +0.28(+1.34%)
Aug 08, 2003 21.07 21.14 20.61 20.96 46,132 -0.40(-1.87%)
Aug 07, 2003 20.75 21.46 20.61 21.36 70,610 +0.61(+2.95%)
Aug 06, 2003 20.52 20.96 20.52 20.75 139,455 +0.19(+0.91%)
Aug 05, 2003 21.01 21.09 20.41 20.56 184,411 -0.46(-2.18%)
Aug 04, 2003 21.92 21.92 21.01 21.02 110,858 -0.90(-4.11%)
Aug 01, 2003 22.24 22.51 21.92 21.92 111,564 -0.42(-1.86%)
Jul 31, 2003 22.56 22.56 21.94 22.34 164,287 -0.32(-1.42%)
Jul 30, 2003 22.46 23.27 22.28 22.66 205,947 +0.36(+1.60%)
Jul 29, 2003 22.02 22.31 22.02 22.31 57,076 +0.11(+0.50%)
Jul 28, 2003 22.10 22.48 22.05 22.20 58,959 +0.09(+0.38%)
Jul 25, 2003 22.42 22.42 22.10 22.11 90,263 -0.08(-0.38%)
Jul 24, 2003 21.67 22.47 21.50 22.19 195,120 +0.73(+3.40%)
Jul 23, 2003 21.39 21.59 21.29 21.46 146,634 +0.09(+0.40%)
Jul 22, 2003 21.52 21.75 21.29 21.38 92,852 -0.14(-0.63%)
Jul 21, 2003 21.88 21.88 21.52 21.52 30,950 -0.15(-0.71%)
Jul 18, 2003 21.91 21.97 21.57 21.67 73,434 -0.01(-0.04%)
Jul 17, 2003 21.69 21.94 21.62 21.68 46,956 -0.28(-1.28%)
Jul 16, 2003 21.78 21.96 21.54 21.96 46,956 +0.08(+0.35%)
Jul 15, 2003 21.82 21.92 21.80 21.88 86,733 +0.00(+0.00%)
Jul 14, 2003 21.36 22.39 21.10 21.88 267,025 +0.69(+3.25%)
Jul 11, 2003 21.30 21.37 21.11 21.19 76,612 +0.09(+0.40%)
Jul 10, 2003 21.01 21.32 20.60 21.11 48,132 +0.14(+0.65%)
Jul 09, 2003 20.69 21.06 20.56 20.97 137,337 +0.35(+1.69%)
Jul 08, 2003 20.54 20.86 20.18 20.62 111,446 +0.01(+0.04%)
Jul 07, 2003 20.40 20.68 20.01 20.62 88,851 +0.21(+1.04%)
Jul 03, 2003 20.33 20.59 20.33 20.40 34,599 +0.10(+0.50%)
Jul 02, 2003 19.76 20.30 19.76 20.30 108,740 +0.51(+2.57%)
Jul 01, 2003 20.11 20.18 19.25 19.79 182,645 +0.37(+1.93%)
Jun 30, 2003 20.57 20.78 19.42 19.42 617,136 -1.06(-5.19%)
Jun 27, 2003 20.57 20.78 20.39 20.48 221,011 -0.09(-0.45%)
Jun 26, 2003 20.61 20.63 20.48 20.57 112,270 +0.01(+0.04%)
Jun 25, 2003 20.65 20.82 20.27 20.56 131,100 -0.03(-0.17%)
Jun 24, 2003 20.29 20.72 20.29 20.60 128,981 +0.03(+0.17%)
Jun 23, 2003 20.61 20.73 19.29 20.56 99,560 -0.03(-0.17%)
Jun 20, 2003 19.76 20.61 19.65 20.60 75,082 +0.84(+4.26%)
Jun 19, 2003 20.25 20.82 19.76 19.76 58,842 -0.37(-1.86%)
Jun 18, 2003 19.65 20.86 19.32 20.13 104,150 +0.33(+1.68%)
Jun 17, 2003 19.67 20.02 19.67 19.80 110,858 +0.19(+0.95%)
Jun 16, 2003 18.95 19.88 18.44 19.61 90,616 +0.83(+4.43%)
Jun 13, 2003 18.31 19.39 18.17 18.78 157,932 +0.41(+2.22%)
Jun 12, 2003 18.10 18.40 18.09 18.37 194,767 +0.28(+1.55%)
Jun 11, 2003 17.90 18.18 17.90 18.09 115,683 -0.18(-0.98%)
Jun 10, 2003 17.88 18.27 17.88 18.27 39,659 +0.16(+0.89%)
Jun 09, 2003 18.36 18.24 17.63 18.11 131,412 -0.25(-1.39%)
Jun 06, 2003 18.54 18.54 18.26 18.36 76,377 -0.16(-0.87%)
Jun 05, 2003 18.35 18.52 18.19 18.52 56,606 +0.18(+0.97%)
Jun 04, 2003 18.45 18.56 18.08 18.35 161,933 -0.19(-1.01%)
Jun 03, 2003 18.91 18.93 18.47 18.53 118,037 -0.40(-2.11%)
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.