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 (%)
May 30, 2014 58.54 58.54 57.71 58.12 37,941 -0.15(-0.25%)
May 29, 2014 58.72 58.72 58.01 58.26 11,013 -0.45(-0.77%)
May 28, 2014 59.63 59.63 58.63 58.72 25,192 -1.34(-2.24%)
May 27, 2014 59.79 60.99 58.88 60.06 21,203 +0.64(+1.09%)
May 23, 2014 58.58 59.42 59.42 59.42 22,468 +0.87(+1.49%)
May 22, 2014 57.75 58.54 57.19 58.54 3,247 +1.04(+1.82%)
May 21, 2014 57.79 58.01 56.79 57.50 29,015 +0.12(+0.21%)
May 20, 2014 57.88 57.88 56.67 57.38 46,177 -0.81(-1.39%)
May 19, 2014 57.59 58.32 57.57 58.19 35,718 +0.15(+0.25%)
May 16, 2014 58.10 58.10 57.07 58.05 36,759 -0.26(-0.45%)
May 15, 2014 57.28 58.89 56.59 58.31 42,388 +0.53(+0.91%)
May 14, 2014 60.61 61.04 57.69 57.78 49,414 -3.08(-5.06%)
May 13, 2014 62.02 62.02 60.78 60.86 14,693 -1.35(-2.17%)
May 12, 2014 59.88 62.57 59.88 62.21 31,726 +1.95(+3.24%)
May 09, 2014 58.25 60.32 58.17 60.26 36,997 +1.46(+2.49%)
May 08, 2014 58.08 60.78 58.08 58.80 39,873 +1.16(+2.02%)
May 07, 2014 56.76 58.47 56.76 57.64 65,694 +0.05(+0.09%)
May 06, 2014 57.71 58.02 57.53 57.58 46,621 -0.10(-0.17%)
May 05, 2014 57.77 58.15 56.68 57.68 23,658 -0.45(-0.78%)
May 02, 2014 57.88 58.94 57.70 58.14 33,430 +0.18(+0.31%)
May 01, 2014 57.97 58.51 57.10 57.95 44,711 -0.31(-0.53%)
Apr 30, 2014 57.19 58.40 57.15 58.26 37,422 +0.74(+1.28%)
Apr 29, 2014 57.79 57.80 57.12 57.53 27,476 +0.15(+0.25%)
Apr 28, 2014 57.75 57.99 56.92 57.38 75,388 +0.18(+0.32%)
Apr 25, 2014 57.85 58.27 56.40 57.20 42,615 -0.96(-1.65%)
Apr 24, 2014 58.84 59.03 58.05 58.16 13,613 -0.50(-0.85%)
Apr 23, 2014 59.10 59.79 58.47 58.66 18,306 -0.67(-1.13%)
Apr 22, 2014 59.66 59.96 59.11 59.33 24,449 -0.35(-0.59%)
Apr 21, 2014 59.35 60.18 59.28 59.69 29,598 +0.44(+0.75%)
Apr 17, 2014 59.91 59.24 59.24 59.24 26,873 -1.01(-1.67%)
Apr 16, 2014 60.46 60.66 59.70 60.25 24,315 +0.39(+0.65%)
Apr 15, 2014 59.87 59.97 59.24 59.86 22,613 -0.03(-0.05%)
Apr 14, 2014 60.63 60.64 59.66 59.89 31,785 -0.12(-0.20%)
Apr 11, 2014 60.67 61.45 59.92 60.01 46,002 -1.22(-1.99%)
Apr 10, 2014 62.37 62.37 60.89 61.22 40,714 -0.97(-1.56%)
Apr 09, 2014 61.32 62.35 61.32 62.19 35,433 +0.80(+1.30%)
Apr 08, 2014 61.30 61.90 60.74 61.40 73,235 -0.08(-0.13%)
Apr 07, 2014 61.74 63.28 61.16 61.48 32,646 -0.40(-0.65%)
Apr 04, 2014 61.64 62.47 61.03 61.88 127,734 +0.24(+0.38%)
Apr 03, 2014 61.90 61.90 61.29 61.64 38,204 +0.15(+0.25%)
Apr 02, 2014 61.47 61.99 61.04 61.49 61,161 +0.25(+0.40%)
Apr 01, 2014 61.44 62.10 60.54 61.24 66,283 -0.16(-0.27%)
Mar 31, 2014 62.11 62.89 61.24 61.40 57,342 -0.15(-0.24%)
Mar 28, 2014 62.38 62.71 61.55 61.55 27,371 -0.96(-1.54%)
Mar 27, 2014 63.44 63.45 62.42 62.51 21,355 -0.62(-0.98%)
Mar 26, 2014 65.19 65.19 63.08 63.13 42,945 -1.52(-2.35%)
Mar 25, 2014 64.09 65.34 64.09 64.65 25,848 -0.04(-0.06%)
Mar 24, 2014 64.53 64.89 63.88 64.68 31,542 +0.06(+0.10%)
Mar 21, 2014 65.74 65.74 64.14 64.62 165,016 -0.65(-1.00%)
Mar 20, 2014 65.82 66.73 64.85 65.27 28,140 -0.88(-1.33%)
Mar 19, 2014 66.84 67.32 65.97 66.15 21,348 -0.54(-0.80%)
Mar 18, 2014 66.29 67.29 66.15 66.69 39,487 +0.24(+0.36%)
Mar 17, 2014 66.41 67.19 65.63 66.45 25,498 +0.68(+1.04%)
Mar 14, 2014 64.94 66.48 64.79 65.77 32,099 +0.56(+0.86%)
Mar 13, 2014 66.21 66.21 64.69 65.21 28,272 -0.93(-1.40%)
Mar 12, 2014 66.22 66.39 65.78 66.14 19,458 +0.09(+0.14%)
Mar 11, 2014 67.29 67.29 65.89 66.04 18,396 -1.36(-2.02%)
Mar 10, 2014 67.24 67.62 67.01 67.41 24,540 -0.18(-0.27%)
Mar 07, 2014 67.42 67.99 67.30 67.59 20,909 +0.71(+1.07%)
Mar 06, 2014 66.55 66.90 66.42 66.88 21,475 +0.23(+0.34%)
Mar 05, 2014 66.42 67.10 65.95 66.65 54,060 -0.06(-0.09%)
Mar 04, 2014 67.01 67.60 65.69 66.71 125,820 +0.57(+0.86%)
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.