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 28, 2005 27.19 27.48 26.96 27.30 226,859 +0.01(+0.03%)
Feb 25, 2005 26.60 27.40 26.60 27.29 135,420 +0.69(+2.59%)
Feb 24, 2005 27.02 27.19 26.38 26.61 688,173 +0.42(+1.59%)
Feb 23, 2005 26.29 26.43 26.15 26.19 188,420 +0.02(+0.06%)
Feb 22, 2005 26.77 26.77 26.15 26.17 191,066 -0.70(-2.59%)
Feb 18, 2005 27.89 27.89 26.78 26.87 214,570 -0.75(-2.71%)
Feb 17, 2005 28.67 28.67 27.62 27.62 131,565 -0.79(-2.78%)
Feb 16, 2005 28.47 28.63 28.13 28.41 148,812 -0.21(-0.74%)
Feb 15, 2005 28.95 28.95 28.28 28.62 137,312 -0.24(-0.82%)
Feb 14, 2005 28.92 29.05 28.67 28.86 50,638 -0.07(-0.24%)
Feb 11, 2005 28.74 28.92 28.24 28.92 120,744 +0.13(+0.44%)
Feb 10, 2005 29.27 29.42 28.63 28.80 94,659 -0.42(-1.45%)
Feb 09, 2005 29.09 29.82 28.73 29.22 240,265 +0.25(+0.85%)
Feb 08, 2005 29.20 29.58 28.92 28.98 104,821 -0.16(-0.55%)
Feb 07, 2005 28.98 29.26 28.95 29.14 111,510 +0.20(+0.70%)
Feb 04, 2005 28.59 29.50 28.53 28.93 254,249 +0.36(+1.25%)
Feb 03, 2005 28.21 28.58 27.83 28.58 369,597 +0.43(+1.54%)
Feb 02, 2005 27.57 28.15 27.51 28.14 228,904 +0.42(+1.53%)
Feb 01, 2005 27.87 27.91 27.61 27.72 274,691 -0.11(-0.40%)
Jan 31, 2005 27.57 27.87 27.51 27.83 402,101 +0.42(+1.55%)
Jan 28, 2005 28.29 28.30 27.29 27.40 297,472 -0.81(-2.86%)
Jan 27, 2005 29.72 29.74 27.80 28.21 610,921 -1.62(-5.44%)
Jan 26, 2005 29.80 29.89 29.57 29.83 35,505 +0.28(+0.95%)
Jan 25, 2005 29.57 29.83 29.43 29.55 53,532 -0.11(-0.37%)
Jan 24, 2005 29.89 29.96 29.61 29.66 53,651 -0.17(-0.57%)
Jan 21, 2005 29.53 30.10 29.38 29.83 93,256 +0.42(+1.44%)
Jan 20, 2005 30.24 30.28 29.40 29.41 214,731 -0.91(-3.00%)
Jan 19, 2005 30.94 31.43 30.00 30.32 233,538 -0.61(-1.98%)
Jan 18, 2005 30.97 31.52 30.49 30.93 305,515 +0.11(+0.36%)
Jan 14, 2005 30.48 30.93 30.28 30.82 176,293 +0.60(+2.00%)
Jan 13, 2005 29.81 30.67 29.74 30.22 136,022 +0.20(+0.65%)
Jan 12, 2005 29.21 30.10 28.98 30.02 223,887 +1.03(+3.55%)
Jan 11, 2005 29.94 29.94 28.99 28.99 71,702 -0.54(-1.84%)
Jan 10, 2005 29.21 30.03 29.21 29.54 113,565 +0.20(+0.70%)
Jan 07, 2005 29.44 30.00 29.21 29.33 742,981 +0.18(+0.61%)
Jan 06, 2005 29.27 29.70 29.06 29.15 278,598 +0.05(+0.18%)
Jan 05, 2005 29.11 29.77 28.84 29.10 245,691 -0.16(-0.55%)
Jan 04, 2005 29.51 29.77 28.89 29.26 176,862 -0.23(-0.78%)
Jan 03, 2005 30.16 30.46 29.09 29.49 243,742 -0.42(-1.39%)
Dec 31, 2004 30.80 30.87 29.91 29.91 85,556 -0.53(-1.73%)
Dec 30, 2004 30.79 30.86 30.37 30.44 50,251 -0.30(-0.97%)
Dec 29, 2004 30.44 30.79 30.29 30.73 81,202 +0.31(+1.03%)
Dec 28, 2004 29.90 30.42 29.53 30.42 68,845 +0.58(+1.94%)
Dec 27, 2004 30.13 30.39 29.14 29.84 72,140 -0.13(-0.43%)
Dec 23, 2004 29.94 30.31 29.84 29.97 75,670 +0.10(+0.34%)
Dec 22, 2004 29.48 29.94 28.89 29.87 152,048 +0.47(+1.59%)
Dec 21, 2004 29.06 29.54 29.05 29.40 131,924 +0.18(+0.61%)
Dec 20, 2004 29.68 29.68 28.96 29.22 142,162 -0.42(-1.40%)
Dec 17, 2004 28.88 29.71 28.75 29.64 180,527 +0.38(+1.31%)
Dec 16, 2004 29.01 29.64 28.98 29.26 254,668 -1.29(-4.23%)
Dec 15, 2004 30.18 30.55 29.95 30.55 92,382 +0.46(+1.52%)
Dec 14, 2004 29.70 30.17 29.55 30.09 159,815 +0.19(+0.63%)
Dec 13, 2004 29.77 30.00 29.32 29.90 180,763 +0.17(+0.57%)
Dec 10, 2004 30.12 30.12 29.48 29.73 207,830 -0.45(-1.49%)
Dec 09, 2004 29.52 30.76 29.30 30.18 241,488 +0.67(+2.27%)
Dec 08, 2004 29.69 29.83 29.27 29.51 192,884 -0.03(-0.12%)
Dec 07, 2004 30.15 30.32 29.29 29.55 144,986 -0.61(-2.03%)
Dec 06, 2004 30.50 30.70 30.16 30.16 102,502 -0.55(-1.80%)
Dec 03, 2004 31.13 31.43 30.52 30.71 193,590 -0.65(-2.06%)
Dec 02, 2004 31.34 31.50 31.25 31.36 126,039 -0.20(-0.62%)
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.