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 29, 2012 49.71 49.82 47.22 47.78 94,490 -1.83(-3.69%)
Feb 28, 2012 50.80 50.80 49.51 49.61 51,153 -1.26(-2.48%)
Feb 27, 2012 50.82 51.09 50.53 50.87 21,017 -0.30(-0.60%)
Feb 24, 2012 51.78 51.78 51.00 51.18 32,148 -0.41(-0.79%)
Feb 23, 2012 51.14 51.65 50.81 51.59 29,767 +0.66(+1.30%)
Feb 22, 2012 51.62 51.62 50.92 50.93 18,499 -0.80(-1.55%)
Feb 21, 2012 51.82 52.48 51.00 51.73 30,494 -0.03(-0.07%)
Feb 17, 2012 51.45 52.09 51.43 51.76 38,898 +0.37(+0.73%)
Feb 16, 2012 50.08 51.53 50.08 51.39 48,102 +1.20(+2.40%)
Feb 15, 2012 50.51 51.00 49.70 50.19 35,893 -0.10(-0.21%)
Feb 14, 2012 50.54 50.78 50.11 50.29 23,144 -0.59(-1.16%)
Feb 13, 2012 51.45 51.45 50.79 50.88 32,298 +0.14(+0.27%)
Feb 10, 2012 50.68 51.07 50.67 50.74 16,982 -0.59(-1.15%)
Feb 09, 2012 59.72 59.72 51.06 51.34 32,995 -1.22(-2.32%)
Feb 08, 2012 53.22 53.22 52.24 52.56 22,957 -0.30(-0.56%)
Feb 07, 2012 52.93 53.51 52.83 52.85 32,032 -0.30(-0.57%)
Feb 06, 2012 53.35 54.05 52.70 53.16 25,182 -0.60(-1.12%)
Feb 03, 2012 53.51 54.25 52.89 53.76 55,249 +0.89(+1.68%)
Feb 02, 2012 52.41 53.15 52.28 52.87 27,275 +0.27(+0.51%)
Feb 01, 2012 50.72 52.90 50.72 52.60 53,699 +1.84(+3.62%)
Jan 31, 2012 50.83 51.38 50.34 50.76 39,140 +0.17(+0.33%)
Jan 30, 2012 50.39 50.81 50.27 50.60 37,369 -0.01(-0.02%)
Jan 27, 2012 49.85 50.83 49.82 50.60 20,995 +0.44(+0.87%)
Jan 26, 2012 49.91 50.31 49.57 50.17 27,164 +0.34(+0.68%)
Jan 25, 2012 50.16 50.51 49.58 49.83 52,772 -0.50(-0.99%)
Jan 24, 2012 49.89 50.46 49.89 50.32 25,451 -0.03(-0.05%)
Jan 23, 2012 50.39 50.63 50.20 50.35 16,694 -0.04(-0.09%)
Jan 20, 2012 49.63 50.46 49.63 50.39 26,571 +0.61(+1.23%)
Jan 19, 2012 49.58 50.06 49.50 49.78 11,165 +0.18(+0.37%)
Jan 18, 2012 48.72 49.61 48.15 49.60 27,693 +0.67(+1.37%)
Jan 17, 2012 49.44 49.44 48.02 48.93 44,096 -0.37(-0.74%)
Jan 13, 2012 49.13 49.36 48.73 49.30 30,573 -0.47(-0.95%)
Jan 12, 2012 49.58 49.81 49.22 49.77 13,824 +0.16(+0.32%)
Jan 11, 2012 49.92 49.92 48.90 49.61 29,846 -0.49(-0.97%)
Jan 10, 2012 50.31 51.31 49.81 50.10 52,411 +0.51(+1.04%)
Jan 09, 2012 49.75 50.26 49.51 49.58 30,119 -0.12(-0.25%)
Jan 06, 2012 50.26 50.34 49.56 49.71 35,936 -0.45(-0.90%)
Jan 05, 2012 49.70 50.34 49.02 50.16 21,252 +0.18(+0.37%)
Jan 04, 2012 49.51 50.47 49.50 49.98 35,846 +0.53(+1.08%)
Dec 30, 2011 50.13 50.32 49.26 49.44 50,700 -0.69(-1.37%)
Dec 29, 2011 50.08 50.48 49.97 50.13 15,109 +0.30(+0.59%)
Dec 28, 2011 50.46 50.51 49.69 49.84 14,916 -0.62(-1.23%)
Dec 27, 2011 50.09 50.88 50.09 50.46 10,983 +0.35(+0.70%)
Dec 23, 2011 50.04 50.39 48.10 50.11 10,820 +0.66(+1.34%)
Dec 21, 2011 47.96 49.70 47.73 49.44 30,337 +1.25(+2.60%)
Dec 20, 2011 47.97 48.51 47.80 48.19 56,814 +1.19(+2.54%)
Dec 19, 2011 48.70 49.46 46.91 47.00 71,004 -1.31(-2.71%)
Dec 16, 2011 49.42 49.46 47.50 48.30 206,554 -0.69(-1.41%)
Dec 15, 2011 48.43 49.05 48.15 48.99 25,780 +1.12(+2.33%)
Dec 14, 2011 47.68 48.71 47.68 47.88 36,801 -0.24(-0.49%)
Dec 13, 2011 48.49 48.97 47.73 48.11 41,236 +0.02(+0.04%)
Dec 12, 2011 48.67 48.67 47.59 48.09 44,266 -1.13(-2.30%)
Dec 09, 2011 48.39 49.62 48.22 49.23 46,553 +1.17(+2.43%)
Dec 08, 2011 49.55 49.55 48.00 48.06 32,780 -1.94(-3.89%)
Dec 07, 2011 49.45 50.11 48.90 50.00 23,282 +0.32(+0.65%)
Dec 06, 2011 49.31 50.10 49.16 49.68 22,149 +0.30(+0.60%)
Dec 05, 2011 49.34 49.82 48.84 49.38 37,945 +0.68(+1.40%)
Dec 02, 2011 49.44 50.11 48.56 48.70 16,425 -0.34(-0.70%)
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.