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 (%)
Oct 31, 2005 31.73 32.25 31.45 31.63 188,451 +0.06(+0.19%)
Oct 28, 2005 31.19 31.82 31.19 31.57 155,296 +0.75(+2.43%)
Oct 27, 2005 30.48 31.17 30.33 30.82 107,785 +0.52(+1.71%)
Oct 26, 2005 30.18 31.01 30.18 30.30 103,344 -0.09(-0.31%)
Oct 25, 2005 30.51 30.58 29.64 30.39 78,017 -0.03(-0.11%)
Oct 24, 2005 30.00 30.43 29.70 30.43 102,247 +0.70(+2.34%)
Oct 21, 2005 29.59 30.34 29.59 29.73 67,977 +0.22(+0.75%)
Oct 20, 2005 30.28 30.29 29.15 29.51 128,173 -0.70(-2.31%)
Oct 19, 2005 29.25 30.46 28.83 30.21 128,588 +0.93(+3.19%)
Oct 18, 2005 29.59 29.91 29.08 29.27 48,172 -0.18(-0.61%)
Oct 17, 2005 29.90 30.17 29.11 29.45 95,454 -0.40(-1.34%)
Oct 14, 2005 30.48 30.48 29.65 29.85 129,903 -0.37(-1.24%)
Oct 13, 2005 29.92 30.38 29.49 30.22 101,480 +0.44(+1.48%)
Oct 12, 2005 29.84 30.34 29.32 29.78 94,308 -0.19(-0.62%)
Oct 11, 2005 29.68 30.04 29.60 29.97 170,156 +0.48(+1.64%)
Oct 10, 2005 29.67 29.67 29.37 29.49 83,542 -0.06(-0.20%)
Oct 07, 2005 28.94 29.61 28.56 29.55 90,201 +0.82(+2.84%)
Oct 06, 2005 28.84 28.96 28.30 28.73 124,229 +0.09(+0.33%)
Oct 05, 2005 29.55 29.55 28.51 28.64 114,909 -0.87(-2.94%)
Oct 04, 2005 29.61 30.15 29.27 29.50 86,612 +0.16(+0.55%)
Oct 03, 2005 29.85 29.92 29.28 29.34 87,954 -0.48(-1.60%)
Sep 30, 2005 29.81 30.11 29.23 29.82 98,484 +0.09(+0.29%)
Sep 29, 2005 29.09 29.74 29.01 29.73 52,711 +0.56(+1.92%)
Sep 28, 2005 29.36 29.42 29.03 29.17 98,552 -0.17(-0.58%)
Sep 27, 2005 29.26 29.53 29.02 29.34 56,777 -0.06(-0.20%)
Sep 26, 2005 29.39 29.48 29.05 29.40 86,680 +0.18(+0.61%)
Sep 23, 2005 29.22 29.28 28.60 29.22 115,033 +0.28(+0.97%)
Sep 22, 2005 28.94 29.36 28.59 28.94 190,165 -0.18(-0.61%)
Sep 21, 2005 29.83 29.83 29.08 29.12 198,975 -0.83(-2.78%)
Sep 20, 2005 30.28 30.28 29.78 29.95 223,862 -0.23(-0.76%)
Sep 19, 2005 30.20 30.51 29.89 30.18 75,093 -0.09(-0.31%)
Sep 16, 2005 29.94 30.38 29.74 30.28 244,837 +0.49(+1.65%)
Sep 15, 2005 29.50 30.04 29.50 29.78 86,403 +0.29(+0.98%)
Sep 14, 2005 29.93 30.17 29.30 29.49 203,476 -0.41(-1.36%)
Sep 13, 2005 29.49 30.15 29.36 29.90 179,514 +0.33(+1.12%)
Sep 12, 2005 28.60 29.83 28.39 29.57 491,357 +1.43(+5.07%)
Sep 09, 2005 27.64 28.19 27.64 28.14 75,101 +0.33(+1.19%)
Sep 08, 2005 27.74 27.84 27.40 27.81 105,981 +0.19(+0.68%)
Sep 07, 2005 27.60 27.68 27.18 27.62 86,720 -0.03(-0.09%)
Sep 06, 2005 28.15 28.15 27.42 27.65 178,354 -0.37(-1.30%)
Sep 02, 2005 28.08 28.16 27.89 28.02 81,324 -0.20(-0.72%)
Sep 01, 2005 27.67 28.30 27.67 28.22 98,930 +0.59(+2.12%)
Aug 31, 2005 27.20 27.66 27.00 27.63 142,854 +0.46(+1.69%)
Aug 30, 2005 27.11 27.25 26.98 27.17 115,044 +0.11(+0.41%)
Aug 29, 2005 27.06 27.11 26.60 27.06 305,008 -0.12(-0.44%)
Aug 26, 2005 27.72 27.73 27.16 27.18 217,303 -0.54(-1.93%)
Aug 25, 2005 26.97 27.81 26.63 27.72 158,292 +1.00(+3.75%)
Aug 24, 2005 27.31 27.32 26.50 26.72 402,504 -0.60(-2.21%)
Aug 23, 2005 28.02 28.02 27.24 27.32 92,585 -0.61(-2.19%)
Aug 22, 2005 27.66 27.93 27.39 27.93 46,917 +0.36(+1.29%)
Aug 19, 2005 27.51 27.62 27.32 27.57 56,563 -0.04(-0.15%)
Aug 18, 2005 27.65 27.74 27.36 27.62 73,187 -0.05(-0.18%)
Aug 17, 2005 27.79 27.96 27.53 27.67 114,512 -0.20(-0.70%)
Aug 16, 2005 28.53 28.68 27.80 27.86 120,196 -0.74(-2.58%)
Aug 15, 2005 27.77 28.67 27.66 28.60 168,519 +0.77(+2.78%)
Aug 12, 2005 27.82 27.96 27.54 27.83 168,319 -0.14(-0.49%)
Aug 11, 2005 28.13 28.17 27.83 27.96 149,374 -0.24(-0.84%)
Aug 10, 2005 28.37 28.53 27.97 28.20 167,971 -0.06(-0.21%)
Aug 09, 2005 28.04 28.53 28.03 28.26 212,241 +0.12(+0.42%)
Aug 08, 2005 28.73 28.89 27.91 28.14 205,222 -0.70(-2.42%)
Aug 05, 2005 28.89 28.95 27.84 28.84 123,150 -0.10(-0.35%)
Aug 04, 2005 29.15 29.21 28.79 28.94 113,891 -0.27(-0.93%)
Aug 03, 2005 29.33 29.50 29.02 29.21 97,909 -0.49(-1.66%)
Aug 02, 2005 29.75 29.86 29.52 29.71 168,866 -0.04(-0.14%)
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.