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 (%)
Apr 30, 2004 26.98 27.10 26.42 26.43 104,268 -0.37(-1.40%)
Apr 29, 2004 27.12 27.23 26.76 26.80 76,612 -0.04(-0.16%)
Apr 28, 2004 27.62 28.04 26.83 26.84 178,644 -0.82(-2.95%)
Apr 27, 2004 27.28 27.78 27.19 27.66 957,596 +1.17(+4.43%)
Apr 26, 2004 26.61 26.94 26.39 26.49 144,751 -0.09(-0.35%)
Apr 23, 2004 26.21 26.74 26.10 26.58 127,334 +0.24(+0.90%)
Apr 22, 2004 25.89 26.40 25.89 26.34 72,375 +0.45(+1.74%)
Apr 21, 2004 26.24 26.47 25.68 25.89 75,317 -0.15(-0.59%)
Apr 20, 2004 26.81 26.83 26.04 26.04 68,256 -0.54(-2.05%)
Apr 19, 2004 26.94 27.06 26.59 26.59 84,261 -0.43(-1.60%)
Apr 16, 2004 26.28 27.54 26.14 27.02 77,318 +0.77(+2.95%)
Apr 15, 2004 26.66 27.01 26.10 26.25 65,667 -0.18(-0.68%)
Apr 14, 2004 27.04 27.17 26.43 26.43 119,920 -0.72(-2.66%)
Apr 13, 2004 27.99 28.10 27.15 27.15 52,840 -0.82(-2.95%)
Apr 12, 2004 28.08 28.30 27.94 27.97 295,152 -0.15(-0.54%)
Apr 08, 2004 27.42 28.55 27.28 28.13 166,287 +0.86(+3.15%)
Apr 07, 2004 27.43 27.51 27.17 27.27 72,140 -0.10(-0.37%)
Apr 06, 2004 27.56 27.83 27.19 27.37 174,525 -0.38(-1.38%)
Apr 05, 2004 27.31 27.84 27.14 27.75 106,974 +0.42(+1.55%)
Apr 02, 2004 26.90 27.96 26.90 27.33 300,918 +0.55(+2.06%)
Apr 01, 2004 26.89 27.26 26.77 26.77 101,561 +0.08(+0.32%)
Mar 31, 2004 25.87 26.72 25.47 26.69 328,809 +0.82(+3.15%)
Mar 30, 2004 25.59 26.09 25.59 25.87 80,142 +0.26(+1.03%)
Mar 29, 2004 25.53 26.21 25.50 25.61 191,943 +0.09(+0.37%)
Mar 26, 2004 25.95 26.04 25.45 25.52 340,578 -0.44(-1.70%)
Mar 25, 2004 25.15 26.26 25.15 25.96 221,599 +0.75(+2.97%)
Mar 24, 2004 25.02 25.33 24.73 25.21 231,720 +0.25(+0.99%)
Mar 23, 2004 24.98 25.47 24.63 24.97 179,115 -0.02(-0.07%)
Mar 22, 2004 25.98 25.98 24.59 24.98 237,369 -0.97(-3.73%)
Mar 19, 2004 26.88 26.91 25.64 25.95 176,408 -0.76(-2.83%)
Mar 18, 2004 27.12 27.13 26.09 26.71 232,191 -0.25(-0.91%)
Mar 17, 2004 26.72 27.52 26.62 26.95 59,783 +0.38(+1.44%)
Mar 16, 2004 26.51 27.06 26.19 26.57 62,372 +0.23(+0.87%)
Mar 15, 2004 27.57 27.62 26.34 26.34 121,214 -1.03(-3.76%)
Mar 12, 2004 26.97 27.44 26.56 27.37 69,551 +0.55(+2.06%)
Mar 11, 2004 27.02 27.10 26.48 26.82 70,963 -0.20(-0.75%)
Mar 10, 2004 27.16 27.88 26.86 27.02 72,611 -0.25(-0.93%)
Mar 09, 2004 27.20 27.39 26.98 27.28 87,204 +0.08(+0.31%)
Mar 08, 2004 27.56 27.97 27.03 27.19 123,333 -0.42(-1.54%)
Mar 05, 2004 28.17 28.17 27.25 27.62 106,033 -0.60(-2.14%)
Mar 04, 2004 27.31 28.33 27.23 28.22 352,111 +0.74(+2.69%)
Mar 03, 2004 27.44 27.91 26.94 27.48 149,341 -0.02(-0.06%)
Mar 02, 2004 27.93 28.06 27.33 27.50 56,606 -0.54(-1.94%)
Mar 01, 2004 27.63 28.13 27.63 28.04 223,953 +0.34(+1.23%)
Feb 27, 2004 27.62 28.21 27.51 27.70 210,890 +0.17(+0.62%)
Feb 26, 2004 27.25 28.13 26.90 27.53 222,540 +0.30(+1.09%)
Feb 25, 2004 26.15 27.28 25.94 27.23 503,335 +1.28(+4.94%)
Feb 24, 2004 26.24 26.41 25.83 25.95 439,668 -0.22(-0.84%)
Feb 23, 2004 26.77 26.77 25.60 26.17 420,132 -0.36(-1.35%)
Feb 20, 2004 27.19 27.19 26.16 26.53 247,725 -0.44(-1.64%)
Feb 19, 2004 27.23 27.81 26.44 26.97 184,528 -0.35(-1.28%)
Feb 18, 2004 27.54 27.79 26.60 27.32 347,286 -0.44(-1.59%)
Feb 17, 2004 27.51 27.87 27.40 27.76 304,096 +0.47(+1.71%)
Feb 13, 2004 28.68 28.68 27.08 27.29 788,955 -1.24(-4.34%)
Feb 12, 2004 29.15 29.58 28.47 28.53 593,717 -0.70(-2.38%)
Feb 11, 2004 30.28 31.02 29.04 29.23 630,081 -1.00(-3.32%)
Feb 10, 2004 31.86 31.86 29.34 30.23 996,550 -1.67(-5.25%)
Feb 09, 2004 31.36 31.91 31.12 31.91 278,205 +0.71(+2.29%)
Feb 06, 2004 31.03 32.41 30.80 31.19 125,569 +0.23(+0.74%)
Feb 05, 2004 30.84 30.96 30.38 30.96 129,334 +0.33(+1.08%)
Feb 04, 2004 31.59 32.17 30.63 30.63 159,109 -1.13(-3.56%)
Feb 03, 2004 31.57 32.00 31.51 31.76 110,740 -0.14(-0.45%)
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.