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 (%)
Sep 30, 2013 58.43 58.43 57.57 58.11 0 +0.19(+0.33%)
Sep 27, 2013 57.95 58.42 57.88 57.93 0 -0.41(-0.71%)
Sep 26, 2013 57.67 58.34 57.50 58.34 16,693 +0.61(+1.06%)
Sep 25, 2013 57.77 58.21 57.32 57.73 18,899 +0.16(+0.28%)
Sep 24, 2013 57.21 57.94 56.61 57.57 54,148 +0.58(+1.01%)
Sep 23, 2013 56.93 57.71 56.78 56.99 20,227 +0.03(+0.05%)
Sep 20, 2013 56.44 57.35 56.43 56.96 0 +0.50(+0.89%)
Sep 19, 2013 55.45 56.61 55.45 56.46 0 -0.04(-0.06%)
Sep 18, 2013 55.72 56.65 55.09 56.49 0 +0.88(+1.59%)
Sep 17, 2013 54.88 55.69 54.58 55.61 0 +0.59(+1.08%)
Sep 16, 2013 54.96 55.02 54.68 55.02 0 +0.04(+0.08%)
Sep 13, 2013 54.12 55.19 53.70 54.97 0 +0.85(+1.58%)
Sep 12, 2013 54.68 54.68 53.36 54.12 0 -0.20(-0.36%)
Sep 11, 2013 54.06 54.63 53.81 54.32 0 +0.13(+0.25%)
Sep 10, 2013 53.79 54.22 53.67 54.18 23,115 +0.16(+0.30%)
Sep 09, 2013 53.39 54.21 53.39 54.02 0 +0.19(+0.35%)
Sep 06, 2013 53.94 54.16 53.25 53.83 0 -0.06(-0.12%)
Sep 05, 2013 54.08 54.32 53.87 53.90 0 -0.13(-0.25%)
Sep 04, 2013 54.19 55.03 53.65 54.03 0 -0.24(-0.45%)
Sep 03, 2013 54.93 54.93 53.77 54.27 0 +0.11(+0.20%)
Aug 30, 2013 55.41 55.41 54.16 54.16 0 -1.46(-2.62%)
Aug 29, 2013 56.28 56.28 54.87 55.62 31,180 +1.10(+2.02%)
Aug 28, 2013 54.56 54.84 54.16 54.52 0 -0.02(-0.03%)
Aug 27, 2013 54.60 55.00 54.05 54.54 24,473 -0.78(-1.41%)
Aug 26, 2013 55.87 55.87 54.97 55.32 0 -0.26(-0.47%)
Aug 23, 2013 56.95 57.23 55.16 55.58 0 -1.38(-2.42%)
Aug 22, 2013 56.16 57.40 56.05 56.96 20,219 +1.26(+2.27%)
Aug 21, 2013 55.73 56.70 55.52 55.70 0 -0.84(-1.49%)
Aug 20, 2013 55.86 57.11 55.86 56.54 16,271 +0.81(+1.45%)
Aug 19, 2013 56.91 57.07 55.70 55.73 20,940 -1.33(-2.34%)
Aug 16, 2013 56.65 57.32 56.55 57.07 0 +0.12(+0.20%)
Aug 15, 2013 57.25 58.33 56.30 56.95 37,275 -0.81(-1.40%)
Aug 14, 2013 56.78 58.01 56.78 57.75 27,431 +1.14(+2.01%)
Aug 13, 2013 55.85 56.74 54.94 56.62 21,365 +0.43(+0.76%)
Aug 12, 2013 56.96 56.96 55.68 56.19 11,665 -0.76(-1.34%)
Aug 09, 2013 57.93 58.01 56.73 56.95 20,307 -1.28(-2.20%)
Aug 08, 2013 58.43 58.95 57.84 58.23 14,434 -0.45(-0.76%)
Aug 07, 2013 58.50 59.67 58.50 58.68 7,565 -0.08(-0.14%)
Aug 06, 2013 59.54 59.92 58.41 58.76 18,461 -1.36(-2.26%)
Aug 05, 2013 59.11 60.12 59.11 60.12 40,989 +0.77(+1.30%)
Aug 02, 2013 59.08 59.54 58.94 59.35 13,038 -0.10(-0.17%)
Aug 01, 2013 58.55 59.88 58.55 59.45 19,800 +1.25(+2.15%)
Jul 31, 2013 58.43 59.10 58.19 58.19 0 -0.26(-0.44%)
Jul 30, 2013 58.26 58.87 57.01 58.45 0 +0.55(+0.96%)
Jul 29, 2013 58.92 59.28 57.66 57.90 0 -0.99(-1.69%)
Jul 26, 2013 59.20 59.22 58.47 58.89 0 -0.68(-1.14%)
Jul 25, 2013 59.24 59.85 59.21 59.57 0 +0.33(+0.56%)
Jul 24, 2013 59.35 59.61 59.00 59.24 0 +0.30(+0.52%)
Jul 23, 2013 59.71 59.71 58.81 58.94 0 -0.77(-1.29%)
Jul 22, 2013 59.84 60.09 59.56 59.71 0 -0.29(-0.48%)
Jul 19, 2013 59.86 60.48 59.72 59.99 0 +0.15(+0.25%)
Jul 18, 2013 58.60 60.20 58.60 59.84 0 +0.40(+0.68%)
Jul 17, 2013 59.82 60.00 59.21 59.44 16,645 +0.30(+0.50%)
Jul 16, 2013 58.20 59.50 58.20 59.14 0 +1.15(+1.98%)
Jul 15, 2013 57.99 59.00 57.83 58.00 0 +0.19(+0.33%)
Jul 12, 2013 57.20 58.47 57.20 57.81 0 +0.53(+0.92%)
Jul 11, 2013 57.38 58.19 56.67 57.28 0 +0.98(+1.73%)
Jul 10, 2013 56.49 56.84 56.09 56.30 0 -0.08(-0.14%)
Jul 09, 2013 55.14 56.90 55.28 56.38 0 +1.10(+1.99%)
Jul 08, 2013 53.91 55.63 53.91 55.28 41,202 +1.34(+2.49%)
Jul 05, 2013 54.47 54.47 53.53 53.94 0 +0.30(+0.57%)
Jul 03, 2013 53.29 53.71 53.19 53.64 0 +0.05(+0.10%)
Jul 02, 2013 53.80 54.50 53.40 53.58 0 -0.19(-0.35%)
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.