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 (%)
Dec 31, 2003 27.79 28.57 27.52 28.08 509,102 +0.45(+1.63%)
Dec 30, 2003 26.77 27.63 26.18 27.63 498,378 +0.87(+3.24%)
Dec 29, 2003 25.93 26.77 25.74 26.77 327,988 +0.85(+3.28%)
Dec 26, 2003 25.66 25.92 25.63 25.92 84,393 +0.25(+0.99%)
Dec 24, 2003 25.93 25.96 25.64 25.66 535,363 -0.27(-1.05%)
Dec 23, 2003 25.93 26.07 25.92 25.93 431,579 +0.02(+0.07%)
Dec 22, 2003 25.95 25.95 25.92 25.92 288,147 -0.02(-0.07%)
Dec 19, 2003 25.98 26.13 25.92 25.93 332,319 -0.07(-0.26%)
Dec 18, 2003 25.93 26.00 25.90 26.00 413,263 +0.06(+0.23%)
Dec 17, 2003 25.93 26.10 25.91 25.94 401,237 +0.01(+0.03%)
Dec 16, 2003 25.92 26.17 25.92 25.93 563,485 +0.02(+0.07%)
Dec 15, 2003 26.61 26.81 25.92 25.92 1,024,374 -0.52(-1.96%)
Dec 12, 2003 26.34 26.92 26.13 26.44 4,997,153 -0.37(-1.39%)
Dec 11, 2003 26.77 27.25 26.13 26.81 254,668 -0.09(-0.35%)
Dec 10, 2003 28.34 28.34 26.61 26.90 233,516 -1.35(-4.78%)
Dec 09, 2003 28.42 28.68 27.96 28.25 58,908 -0.45(-1.57%)
Dec 08, 2003 27.45 28.75 26.94 28.70 175,097 +1.43(+5.23%)
Dec 05, 2003 26.95 27.62 26.84 27.28 72,937 +0.10(+0.38%)
Dec 04, 2003 27.62 27.70 26.61 27.17 116,439 -0.44(-1.60%)
Dec 03, 2003 28.59 28.64 27.55 27.62 115,602 -1.02(-3.56%)
Dec 02, 2003 28.89 28.89 28.55 28.64 121,603 -0.01(-0.03%)
Dec 01, 2003 28.30 28.93 28.17 28.64 220,296 +0.59(+2.12%)
Nov 28, 2003 28.77 29.07 27.85 28.05 130,929 -0.71(-2.45%)
Nov 26, 2003 28.93 28.98 28.58 28.75 141,338 -0.14(-0.47%)
Nov 25, 2003 28.70 28.98 28.67 28.89 99,783 +0.17(+0.59%)
Nov 24, 2003 28.30 28.76 28.30 28.72 313,562 +0.48(+1.72%)
Nov 21, 2003 27.60 28.24 27.79 28.24 43,669 +0.64(+2.31%)
Nov 20, 2003 28.01 28.27 27.60 27.60 35,461 -0.40(-1.43%)
Nov 19, 2003 27.45 28.15 27.45 28.00 82,499 +0.30(+1.07%)
Nov 18, 2003 28.04 28.08 27.00 27.70 214,874 -0.38(-1.36%)
Nov 17, 2003 27.14 28.20 26.95 28.08 94,045 +0.88(+3.25%)
Nov 14, 2003 27.75 27.79 27.01 27.20 77,275 -0.32(-1.17%)
Nov 13, 2003 28.36 28.36 27.52 27.52 30,246 -0.77(-2.73%)
Nov 12, 2003 28.15 28.42 28.13 28.30 38,321 +0.19(+0.67%)
Nov 11, 2003 28.04 28.39 27.79 28.11 43,755 +0.00(+0.00%)
Nov 10, 2003 28.62 28.62 28.07 28.11 19,009 -0.54(-1.90%)
Nov 07, 2003 28.99 28.99 28.65 28.65 21,192 -0.32(-1.11%)
Nov 06, 2003 29.32 29.43 28.90 28.98 32,897 -0.25(-0.87%)
Nov 05, 2003 29.43 29.59 28.35 29.23 52,511 -0.33(-1.12%)
Nov 04, 2003 28.20 29.58 28.01 29.56 90,911 +1.56(+5.58%)
Nov 03, 2003 27.73 28.06 27.61 28.00 58,492 +0.38(+1.38%)
Oct 31, 2003 27.79 28.03 26.86 27.62 53,205 +0.08(+0.31%)
Oct 30, 2003 27.62 27.74 27.25 27.53 142,497 +0.14(+0.53%)
Oct 29, 2003 27.62 27.92 25.98 27.39 417,826 -0.22(-0.80%)
Oct 28, 2003 24.69 27.77 24.69 27.61 691,034 +3.34(+13.76%)
Oct 27, 2003 24.04 24.44 24.00 24.27 146,987 +0.25(+1.06%)
Oct 24, 2003 24.06 24.17 23.89 24.01 86,733 -0.04(-0.18%)
Oct 23, 2003 23.86 24.25 23.65 24.06 60,725 +0.13(+0.53%)
Oct 22, 2003 24.29 24.51 23.87 23.93 52,487 -0.42(-1.74%)
Oct 21, 2003 24.82 25.19 24.30 24.35 32,546 -0.45(-1.82%)
Oct 20, 2003 24.68 25.13 24.67 24.80 176,055 +0.15(+0.62%)
Oct 17, 2003 24.86 25.01 24.64 24.65 62,180 -0.12(-0.48%)
Oct 16, 2003 25.19 25.30 24.64 24.77 117,683 -0.42(-1.69%)
Oct 15, 2003 25.48 25.48 25.08 25.19 90,928 -0.29(-1.13%)
Oct 14, 2003 25.62 25.62 25.31 25.48 56,634 -0.01(-0.03%)
Oct 13, 2003 25.00 25.77 25.00 25.49 37,024 +0.24(+0.94%)
Oct 10, 2003 25.52 25.90 24.93 25.25 71,027 -0.31(-1.23%)
Oct 09, 2003 25.35 26.34 24.85 25.57 101,016 -0.18(-0.69%)
Oct 08, 2003 24.91 26.13 24.91 25.75 98,016 +0.64(+2.54%)
Oct 07, 2003 24.85 25.11 24.68 25.11 106,989 +0.36(+1.44%)
Oct 06, 2003 24.69 24.90 24.39 24.75 72,712 +0.08(+0.31%)
Oct 03, 2003 23.71 24.68 23.71 24.68 170,243 +0.92(+3.86%)
Oct 02, 2003 23.94 24.02 23.50 23.76 93,952 -0.25(-1.03%)
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.