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 (%)
Feb 28, 2006 33.70 33.78 33.42 33.70 192,347 +0.00(+0.00%)
Feb 27, 2006 33.39 33.74 33.38 33.70 170,552 +0.35(+1.04%)
Feb 24, 2006 33.33 33.41 32.85 33.35 103,050 +0.14(+0.41%)
Feb 23, 2006 33.35 33.51 32.92 33.22 214,505 -0.04(-0.13%)
Feb 22, 2006 33.10 33.48 32.86 33.26 231,129 +0.27(+0.82%)
Feb 21, 2006 33.22 33.22 32.78 32.99 136,244 -0.15(-0.46%)
Feb 17, 2006 33.20 33.28 32.88 33.14 196,688 +0.11(+0.33%)
Feb 16, 2006 32.82 33.05 32.53 33.03 128,511 +0.28(+0.86%)
Feb 15, 2006 32.40 32.94 32.21 32.75 243,984 +0.46(+1.42%)
Feb 14, 2006 31.63 32.53 31.53 32.29 158,374 +0.54(+1.71%)
Feb 13, 2006 31.84 32.15 31.52 31.75 144,456 -0.06(-0.19%)
Feb 10, 2006 31.30 31.81 31.05 31.81 145,596 +0.31(+1.00%)
Feb 09, 2006 31.98 33.03 30.94 31.49 252,903 -0.14(-0.46%)
Feb 08, 2006 31.32 31.64 31.06 31.64 89,465 +0.42(+1.36%)
Feb 07, 2006 31.64 32.06 31.07 31.21 87,329 -0.28(-0.89%)
Feb 06, 2006 31.75 31.75 31.12 31.49 99,383 -0.24(-0.75%)
Feb 03, 2006 31.79 32.12 31.47 31.73 125,281 -0.07(-0.21%)
Feb 02, 2006 32.16 32.54 31.44 31.80 123,408 -0.55(-1.71%)
Feb 01, 2006 32.88 33.17 32.29 32.35 149,567 -0.43(-1.32%)
Jan 31, 2006 32.13 32.85 31.99 32.78 203,478 +0.50(+1.55%)
Jan 30, 2006 32.62 32.77 32.06 32.28 104,868 -0.20(-0.60%)
Jan 27, 2006 32.43 32.66 32.26 32.48 84,199 +0.22(+0.68%)
Jan 26, 2006 32.29 32.93 32.04 32.26 171,046 +0.00(+0.00%)
Jan 25, 2006 32.73 32.73 31.86 32.26 248,575 -0.43(-1.33%)
Jan 24, 2006 33.05 33.05 32.66 32.69 99,604 -0.21(-0.65%)
Jan 23, 2006 32.92 33.10 32.67 32.90 82,289 -0.10(-0.31%)
Jan 20, 2006 33.28 33.28 32.82 33.00 103,164 -0.09(-0.28%)
Jan 19, 2006 32.79 33.24 32.50 33.10 138,992 +0.36(+1.09%)
Jan 18, 2006 32.94 32.95 32.25 32.74 97,328 -0.16(-0.49%)
Jan 17, 2006 32.62 32.98 32.48 32.90 141,408 +0.30(+0.91%)
Jan 13, 2006 32.55 32.81 32.43 32.60 114,699 +0.26(+0.81%)
Jan 12, 2006 32.80 32.80 32.22 32.34 92,499 -0.41(-1.25%)
Jan 11, 2006 32.36 32.98 31.78 32.75 254,576 +0.48(+1.50%)
Jan 10, 2006 32.13 32.82 32.04 32.26 123,860 +0.01(+0.03%)
Jan 09, 2006 31.70 32.28 31.66 32.26 95,247 +0.48(+1.50%)
Jan 06, 2006 32.19 32.21 31.66 31.78 100,365 -0.05(-0.16%)
Jan 05, 2006 32.46 32.46 31.48 31.83 89,584 -0.40(-1.24%)
Jan 04, 2006 31.92 32.52 31.92 32.23 119,719 +0.06(+0.18%)
Jan 03, 2006 31.80 32.17 31.17 32.17 129,765 +0.55(+1.75%)
Dec 30, 2005 31.91 31.91 31.30 31.62 51,269 -0.30(-0.93%)
Dec 29, 2005 32.22 32.38 31.86 31.92 37,196 -0.25(-0.79%)
Dec 28, 2005 31.69 32.46 31.57 32.17 60,018 +0.60(+1.91%)
Dec 27, 2005 32.10 32.10 31.52 31.57 51,192 -0.47(-1.46%)
Dec 23, 2005 31.73 32.05 31.73 32.03 51,492 +0.16(+0.51%)
Dec 22, 2005 31.85 32.33 31.52 31.87 68,839 +0.16(+0.51%)
Dec 21, 2005 31.33 31.71 31.31 31.71 40,509 +0.28(+0.89%)
Dec 20, 2005 31.48 31.83 31.14 31.43 87,740 +0.10(+0.33%)
Dec 19, 2005 31.49 31.50 31.02 31.33 88,373 -0.02(-0.05%)
Dec 16, 2005 31.72 31.74 31.34 31.35 226,918 -0.31(-0.99%)
Dec 15, 2005 32.49 32.49 31.19 31.66 158,967 -0.80(-2.46%)
Dec 14, 2005 32.47 32.59 31.75 32.46 95,380 +0.17(+0.53%)
Dec 13, 2005 32.61 32.66 32.21 32.29 55,148 -0.22(-0.68%)
Dec 12, 2005 32.61 32.69 32.37 32.51 45,013 +0.13(+0.39%)
Dec 09, 2005 32.21 32.67 31.92 32.38 29,479 +0.41(+1.28%)
Dec 08, 2005 32.15 32.50 31.64 31.98 82,329 +0.01(+0.03%)
Dec 07, 2005 32.06 32.33 31.82 31.97 99,576 +0.03(+0.11%)
Dec 06, 2005 31.86 32.31 31.77 31.93 66,978 +0.37(+1.16%)
Dec 05, 2005 32.29 32.29 30.92 31.57 67,062 -0.65(-2.03%)
Dec 02, 2005 32.33 32.41 31.89 32.22 108,338 -0.03(-0.11%)
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.