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 27, 2004 27.62 28.21 27.51 27.70 210,890 +0.17(+0.62%)
Feb 26, 2004 27.25 28.13 26.90 27.53 222,540 +0.30(+1.09%)
Feb 25, 2004 26.15 27.28 25.94 27.23 503,335 +1.28(+4.94%)
Feb 24, 2004 26.24 26.41 25.83 25.95 439,668 -0.22(-0.84%)
Feb 23, 2004 26.77 26.77 25.60 26.17 420,132 -0.36(-1.35%)
Feb 20, 2004 27.19 27.19 26.16 26.53 247,725 -0.44(-1.64%)
Feb 19, 2004 27.23 27.81 26.44 26.97 184,528 -0.35(-1.28%)
Feb 18, 2004 27.54 27.79 26.60 27.32 347,286 -0.44(-1.59%)
Feb 17, 2004 27.51 27.87 27.40 27.76 304,096 +0.47(+1.71%)
Feb 13, 2004 28.68 28.68 27.08 27.29 788,955 -1.24(-4.34%)
Feb 12, 2004 29.15 29.58 28.47 28.53 593,717 -0.70(-2.38%)
Feb 11, 2004 30.28 31.02 29.04 29.23 630,081 -1.00(-3.32%)
Feb 10, 2004 31.86 31.86 29.34 30.23 996,550 -1.67(-5.25%)
Feb 09, 2004 31.36 31.91 31.12 31.91 278,205 +0.71(+2.29%)
Feb 06, 2004 31.03 32.41 30.80 31.19 125,569 +0.23(+0.74%)
Feb 05, 2004 30.84 30.96 30.38 30.96 129,334 +0.33(+1.08%)
Feb 04, 2004 31.59 32.17 30.63 30.63 159,109 -1.13(-3.56%)
Feb 03, 2004 31.57 32.00 31.51 31.76 110,740 -0.14(-0.45%)
Feb 02, 2004 31.15 32.54 30.85 31.91 211,831 +0.94(+3.05%)
Jan 30, 2004 30.85 31.59 30.72 30.96 241,723 +0.16(+0.52%)
Jan 29, 2004 31.11 31.42 30.76 30.80 98,737 -0.65(-2.05%)
Jan 28, 2004 30.79 31.58 30.79 31.45 233,603 +0.44(+1.43%)
Jan 27, 2004 31.58 31.58 30.82 31.01 219,598 -0.48(-1.51%)
Jan 26, 2004 31.49 31.58 31.15 31.48 131,688 -0.01(-0.03%)
Jan 23, 2004 31.13 31.70 31.02 31.49 109,681 +0.56(+1.81%)
Jan 22, 2004 31.01 31.78 30.90 30.93 87,910 -0.19(-0.60%)
Jan 21, 2004 30.43 31.36 30.43 31.12 249,137 +0.59(+1.95%)
Jan 20, 2004 29.32 31.10 29.31 30.52 372,352 +1.04(+3.52%)
Jan 16, 2004 29.27 29.53 29.15 29.49 87,321 -0.02(-0.05%)
Jan 15, 2004 29.87 29.97 29.27 29.50 172,578 -0.49(-1.65%)
Jan 14, 2004 28.72 30.11 28.72 30.00 485,725 +1.10(+3.82%)
Jan 13, 2004 28.57 29.05 28.19 28.89 170,898 +0.08(+0.30%)
Jan 12, 2004 28.68 29.10 28.36 28.81 111,395 +0.00(+0.00%)
Jan 09, 2004 28.89 28.98 28.52 28.81 136,997 -0.17(-0.59%)
Jan 08, 2004 28.46 29.10 28.28 28.98 283,003 +0.54(+1.88%)
Jan 07, 2004 28.04 28.59 27.96 28.44 182,250 +0.48(+1.70%)
Jan 06, 2004 27.42 28.19 27.41 27.96 196,415 +0.31(+1.11%)
Jan 05, 2004 27.90 28.17 27.43 27.66 119,214 -0.38(-1.36%)
Jan 02, 2004 28.12 28.61 27.88 28.04 143,692 -0.04(-0.15%)
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%)
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.