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 (%)
Nov 30, 2010 49.72 49.76 49.15 49.51 74,953 -0.84(-1.67%)
Nov 29, 2010 49.62 50.45 49.07 50.35 22,150 +0.27(+0.55%)
Nov 26, 2010 50.03 50.55 49.97 50.08 5,878 -0.34(-0.68%)
Nov 24, 2010 49.52 50.42 50.42 50.42 27,936 +1.46(+2.98%)
Nov 23, 2010 48.95 49.02 48.50 48.96 30,043 -0.64(-1.30%)
Nov 22, 2010 50.08 50.08 49.11 49.61 25,478 -0.56(-1.11%)
Nov 19, 2010 50.41 50.63 49.95 50.16 38,367 -0.09(-0.19%)
Nov 18, 2010 49.93 50.72 49.52 50.26 25,316 +1.05(+2.14%)
Nov 17, 2010 50.07 50.07 48.22 49.20 26,775 +0.22(+0.46%)
Nov 16, 2010 49.88 50.07 48.48 48.98 64,228 -1.13(-2.26%)
Nov 15, 2010 50.95 50.95 49.90 50.11 45,250 -0.40(-0.80%)
Nov 12, 2010 50.95 51.24 50.50 50.51 44,565 -0.97(-1.88%)
Nov 11, 2010 51.78 51.89 51.03 51.48 16,739 -0.59(-1.14%)
Nov 10, 2010 51.47 52.28 50.92 52.08 27,948 +0.88(+1.73%)
Nov 09, 2010 52.07 52.14 51.00 51.19 62,209 -0.95(-1.83%)
Nov 08, 2010 52.16 52.86 51.41 52.14 41,202 -0.11(-0.21%)
Nov 05, 2010 51.77 52.54 51.36 52.26 37,771 +0.71(+1.38%)
Nov 04, 2010 47.26 51.80 47.26 51.54 86,707 +5.56(+12.09%)
Nov 03, 2010 45.74 46.22 45.55 45.99 35,778 +0.45(+0.98%)
Nov 02, 2010 45.01 45.87 44.71 45.54 64,654 +1.13(+2.55%)
Nov 01, 2010 44.46 45.32 44.13 44.41 41,278 +0.03(+0.06%)
Oct 29, 2010 44.57 44.67 44.32 44.38 40,992 -0.42(-0.94%)
Oct 28, 2010 45.25 45.57 44.68 44.80 33,436 +0.06(+0.13%)
Oct 27, 2010 45.10 45.11 44.32 44.74 26,093 -0.24(-0.53%)
Oct 25, 2010 45.40 45.54 44.89 44.98 31,761 +0.04(+0.10%)
Oct 22, 2010 45.07 45.54 44.85 44.94 21,153 +0.00(+0.00%)
Oct 21, 2010 45.84 46.05 44.51 44.94 17,698 -0.65(-1.43%)
Oct 20, 2010 45.34 45.86 45.15 45.59 19,647 +0.63(+1.41%)
Oct 19, 2010 44.88 45.87 44.72 44.96 24,550 -0.40(-0.89%)
Oct 18, 2010 44.37 45.40 44.37 45.36 24,716 +1.24(+2.82%)
Oct 15, 2010 44.93 45.01 44.12 44.12 56,292 -0.33(-0.75%)
Oct 14, 2010 44.55 44.71 43.99 44.45 51,063 -0.03(-0.06%)
Oct 13, 2010 43.39 44.82 43.28 44.48 59,505 +1.19(+2.75%)
Oct 12, 2010 43.20 43.49 43.01 43.28 36,267 +0.08(+0.18%)
Oct 11, 2010 43.02 43.55 42.96 43.21 25,008 +0.11(+0.26%)
Oct 08, 2010 42.51 43.27 42.42 43.10 27,012 +0.72(+1.70%)
Oct 07, 2010 42.84 42.96 42.38 42.38 36,864 -0.03(-0.08%)
Oct 06, 2010 42.26 42.80 42.09 42.41 49,917 +0.15(+0.34%)
Oct 05, 2010 41.95 42.43 41.22 42.26 46,251 +0.87(+2.09%)
Oct 04, 2010 41.31 41.91 41.19 41.40 39,611 -0.15(-0.35%)
Oct 01, 2010 42.24 42.26 41.18 41.54 25,858 -0.28(-0.68%)
Sep 30, 2010 42.05 42.26 41.59 41.83 36,749 +0.17(+0.41%)
Sep 29, 2010 41.18 42.08 41.18 41.66 40,935 +0.25(+0.60%)
Sep 28, 2010 41.29 41.56 40.67 41.41 51,962 +0.35(+0.86%)
Sep 27, 2010 41.72 41.72 40.87 41.05 44,256 -0.54(-1.30%)
Sep 24, 2010 41.20 41.68 40.73 41.60 50,249 +1.02(+2.52%)
Sep 23, 2010 41.18 41.65 40.23 40.57 45,427 -0.96(-2.31%)
Sep 22, 2010 41.71 41.94 41.35 41.54 43,225 -0.23(-0.55%)
Sep 21, 2010 42.24 42.26 41.55 41.77 43,140 -0.45(-1.06%)
Sep 20, 2010 41.32 42.25 40.92 42.21 42,804 +0.92(+2.22%)
Sep 17, 2010 41.31 41.60 40.86 41.30 167,378 -0.10(-0.25%)
Sep 15, 2010 40.89 41.65 40.75 41.40 41,326 +0.29(+0.71%)
Sep 14, 2010 40.95 41.42 40.82 41.11 43,034 +0.11(+0.27%)
Sep 13, 2010 40.73 41.09 40.27 40.99 41,668 +0.59(+1.46%)
Sep 10, 2010 40.46 40.80 40.29 40.40 18,946 -0.03(-0.06%)
Sep 09, 2010 40.69 40.96 40.03 40.43 19,647 +0.29(+0.73%)
Sep 08, 2010 40.10 40.85 40.07 40.14 24,731 +0.15(+0.39%)
Sep 07, 2010 41.09 41.09 39.79 39.98 34,518 -1.16(-2.83%)
Sep 03, 2010 41.04 41.21 40.75 41.15 36,169 +0.61(+1.50%)
Sep 02, 2010 40.93 40.93 40.15 40.54 32,426 -0.21(-0.52%)
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.