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 30, 2015 76.54 76.97 75.29 75.54 40,279 -0.92(-1.20%)
Oct 29, 2015 76.90 77.07 75.65 76.46 96,911 -0.76(-0.98%)
Oct 28, 2015 75.24 78.05 74.69 77.22 135,230 +2.14(+2.85%)
Oct 27, 2015 77.26 77.33 74.89 75.08 68,986 -2.26(-2.92%)
Oct 26, 2015 77.37 77.47 76.72 77.34 41,157 -0.16(-0.21%)
Oct 23, 2015 77.70 77.77 76.46 77.50 38,416 +0.23(+0.29%)
Oct 22, 2015 76.99 77.82 76.43 77.27 30,280 +0.79(+1.03%)
Oct 21, 2015 77.34 77.64 76.14 76.49 35,102 -0.75(-0.97%)
Oct 20, 2015 77.14 77.90 76.39 77.24 61,592 +0.28(+0.37%)
Oct 19, 2015 76.77 77.27 76.77 76.96 23,586 +0.03(+0.04%)
Oct 16, 2015 76.96 77.16 76.19 76.93 31,201 +0.23(+0.31%)
Oct 15, 2015 75.54 76.85 75.06 76.69 62,426 +1.71(+2.28%)
Oct 14, 2015 76.08 76.82 74.99 74.99 28,597 -1.46(-1.91%)
Oct 13, 2015 77.26 77.49 76.36 76.45 30,618 -0.84(-1.09%)
Oct 12, 2015 76.97 77.63 76.72 77.29 65,272 +0.68(+0.88%)
Oct 09, 2015 76.46 77.16 76.42 76.62 36,345 +0.07(+0.09%)
Oct 08, 2015 76.46 76.83 75.77 76.55 63,645 +0.12(+0.16%)
Oct 07, 2015 75.99 77.01 75.99 76.43 86,573 +0.36(+0.47%)
Oct 06, 2015 76.93 76.93 75.75 76.07 43,754 -0.70(-0.92%)
Oct 05, 2015 76.10 77.12 76.10 76.78 27,935 +1.40(+1.85%)
Oct 02, 2015 75.30 75.47 74.31 75.38 24,809 -0.60(-0.79%)
Oct 01, 2015 75.84 76.55 75.33 75.98 61,554 +0.42(+0.56%)
Sep 30, 2015 74.60 75.97 74.41 75.56 69,453 +1.42(+1.91%)
Sep 29, 2015 74.31 74.66 73.09 74.14 37,728 -0.12(-0.16%)
Sep 28, 2015 76.23 76.41 73.84 74.26 46,430 -2.10(-2.75%)
Sep 25, 2015 76.13 77.46 75.82 76.36 73,986 +0.67(+0.88%)
Sep 24, 2015 73.99 75.88 73.79 75.70 63,233 +1.18(+1.59%)
Sep 23, 2015 73.90 75.04 73.26 74.52 32,045 +0.76(+1.03%)
Sep 22, 2015 74.51 74.51 72.72 73.76 37,063 -1.14(-1.53%)
Sep 21, 2015 74.71 75.84 74.67 74.90 39,418 +0.79(+1.06%)
Sep 18, 2015 72.95 75.23 72.95 74.11 101,279 +0.30(+0.41%)
Sep 17, 2015 73.20 75.04 72.61 73.81 64,254 +0.87(+1.20%)
Sep 16, 2015 72.21 73.17 71.58 72.94 38,891 +1.08(+1.50%)
Sep 15, 2015 71.52 72.05 71.05 71.86 19,024 +0.51(+0.71%)
Sep 14, 2015 71.44 71.90 70.87 71.35 24,971 -0.11(-0.16%)
Sep 11, 2015 70.71 71.52 70.48 71.47 20,375 +0.39(+0.55%)
Sep 10, 2015 71.20 71.57 70.87 71.07 21,446 -0.11(-0.16%)
Sep 09, 2015 71.40 71.81 70.36 71.19 86,987 +0.39(+0.56%)
Sep 08, 2015 70.91 70.96 70.20 70.79 49,125 +0.88(+1.25%)
Sep 04, 2015 69.78 69.92 69.92 69.92 20,689 -0.40(-0.57%)
Sep 03, 2015 70.88 71.45 70.08 70.32 39,158 -0.58(-0.82%)
Sep 02, 2015 70.71 71.03 70.06 70.89 48,494 +0.84(+1.20%)
Sep 01, 2015 71.00 71.53 69.83 70.06 35,179 -2.03(-2.82%)
Aug 31, 2015 72.21 72.36 71.52 72.09 30,828 -0.03(-0.04%)
Aug 28, 2015 71.70 72.29 71.51 72.12 35,892 -0.05(-0.06%)
Aug 27, 2015 72.80 73.22 71.03 72.16 43,204 -0.43(-0.59%)
Aug 26, 2015 73.22 74.25 71.55 72.59 43,160 +0.49(+0.69%)
Aug 25, 2015 75.28 75.28 71.70 72.10 48,061 -1.39(-1.89%)
Aug 24, 2015 71.80 75.40 71.79 73.49 85,131 -1.11(-1.49%)
Aug 21, 2015 74.16 75.96 74.16 74.60 72,830 -0.89(-1.17%)
Aug 20, 2015 75.08 76.26 74.47 75.48 51,843 -0.04(-0.05%)
Aug 19, 2015 74.51 76.01 74.51 75.52 34,463 +0.45(+0.60%)
Aug 18, 2015 74.42 75.60 74.09 75.07 47,383 +0.20(+0.26%)
Aug 17, 2015 72.99 75.06 72.44 74.88 51,648 +1.76(+2.41%)
Aug 14, 2015 71.41 73.19 71.41 73.11 31,569 +1.64(+2.30%)
Aug 13, 2015 71.83 72.04 71.26 71.47 20,673 -0.10(-0.14%)
Aug 12, 2015 72.12 72.17 71.25 71.58 16,369 -0.98(-1.35%)
Aug 11, 2015 72.22 72.57 72.06 72.56 47,581 +0.04(+0.05%)
Aug 10, 2015 73.32 73.51 72.30 72.52 38,154 -0.29(-0.40%)
Aug 07, 2015 72.14 72.99 71.92 72.81 19,899 +0.21(+0.30%)
Aug 06, 2015 74.64 74.64 72.45 72.59 36,025 +0.11(+0.15%)
Aug 05, 2015 73.37 74.26 72.26 72.48 40,979 -0.94(-1.28%)
Aug 04, 2015 72.38 74.14 72.38 73.42 22,917 +0.40(+0.55%)
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.