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, 2003 19.48 19.59 19.44 19.47 40,365 -0.08(-0.39%)
May 29, 2003 19.38 19.59 19.38 19.54 32,480 +0.20(+1.05%)
May 28, 2003 19.32 19.59 19.31 19.34 119,096 +0.14(+0.71%)
May 27, 2003 19.37 19.58 19.12 19.20 177,703 +0.01(+0.04%)
May 23, 2003 18.79 19.48 18.74 19.20 258,081 +0.40(+2.12%)
May 22, 2003 18.74 18.91 18.66 18.80 78,966 +0.09(+0.50%)
May 21, 2003 18.74 18.79 18.69 18.70 54,017 -0.05(-0.27%)
May 20, 2003 18.27 18.83 18.27 18.75 116,625 +0.31(+1.65%)
May 19, 2003 18.91 18.91 18.17 18.45 86,850 -0.25(-1.31%)
May 16, 2003 18.46 19.03 18.46 18.69 65,785 +0.23(+1.24%)
May 15, 2003 18.61 18.69 18.27 18.46 74,847 -0.21(-1.14%)
May 14, 2003 18.69 18.86 18.45 18.68 139,220 +0.13(+0.69%)
May 13, 2003 17.43 18.65 17.37 18.55 90,969 +0.20(+1.11%)
May 12, 2003 18.04 18.44 18.04 18.35 107,798 +0.31(+1.70%)
May 09, 2003 17.91 18.18 17.84 18.04 74,847 +0.14(+0.76%)
May 08, 2003 17.80 17.93 17.72 17.90 83,320 +0.14(+0.81%)
May 07, 2003 17.76 17.91 17.64 17.76 120,744 +0.01(+0.05%)
May 06, 2003 17.72 17.84 17.64 17.75 187,941 -0.06(-0.34%)
May 05, 2003 17.84 17.84 17.67 17.81 117,566 +0.09(+0.53%)
May 02, 2003 17.81 17.97 17.72 17.72 70,728 -0.13(-0.71%)
May 01, 2003 17.97 17.97 17.72 17.84 64,726 -0.08(-0.47%)
Apr 30, 2003 18.01 18.06 17.76 17.93 384,474 +0.20(+1.15%)
Apr 29, 2003 17.80 17.97 17.63 17.73 275,616 +0.03(+0.14%)
Apr 28, 2003 17.25 17.84 17.16 17.70 231,484 +0.46(+2.66%)
Apr 25, 2003 17.28 17.46 17.16 17.24 144,516 -0.05(-0.29%)
Apr 24, 2003 17.67 17.67 17.09 17.29 92,146 -0.30(-1.69%)
Apr 23, 2003 16.99 17.84 16.95 17.59 147,811 +0.62(+3.66%)
Apr 22, 2003 16.98 17.08 16.82 16.97 83,908 -0.02(-0.10%)
Apr 21, 2003 16.78 17.00 16.57 16.99 82,378 +0.22(+1.32%)
Apr 17, 2003 16.77 16.79 16.49 16.77 39,541 -0.02(-0.10%)
Apr 16, 2003 16.73 17.01 16.57 16.78 49,074 +0.21(+1.28%)
Apr 15, 2003 16.74 16.99 16.29 16.57 58,959 -0.16(-0.96%)
Apr 14, 2003 16.23 16.80 15.97 16.73 70,257 +0.62(+3.85%)
Apr 11, 2003 15.72 16.25 15.61 16.11 155,460 +0.39(+2.49%)
Apr 10, 2003 15.33 15.72 15.18 15.72 57,665 +0.35(+2.27%)
Apr 09, 2003 15.59 15.91 15.36 15.37 68,845 -0.22(-1.42%)
Apr 08, 2003 15.37 15.71 14.88 15.59 200,298 +0.41(+2.69%)
Apr 07, 2003 15.72 15.75 15.18 15.18 168,523 -0.53(-3.35%)
Apr 04, 2003 15.51 15.72 15.47 15.71 39,188 +0.20(+1.31%)
Apr 03, 2003 15.80 15.80 15.51 15.51 24,125 -0.31(-1.93%)
Apr 02, 2003 15.58 16.00 15.58 15.81 104,856 +0.22(+1.42%)
Apr 01, 2003 15.21 16.10 15.21 15.59 106,268 +0.08(+0.55%)
Mar 31, 2003 15.30 15.55 15.06 15.51 301,153 +0.31(+2.01%)
Mar 28, 2003 15.29 15.34 15.07 15.20 500,746 -0.09(-0.61%)
Mar 27, 2003 15.33 15.34 15.24 15.30 51,663 +0.00(+0.00%)
Mar 26, 2003 15.21 15.64 15.19 15.30 246,430 +0.09(+0.62%)
Mar 25, 2003 15.00 15.24 14.86 15.20 4,295,475 +0.36(+2.40%)
Mar 24, 2003 15.15 15.17 14.81 14.84 82,614 -0.38(-2.51%)
Mar 21, 2003 14.45 15.23 14.45 15.23 382,412 +0.82(+5.72%)
Mar 20, 2003 13.94 14.49 13.94 14.40 258,316 +0.37(+2.66%)
Mar 19, 2003 13.94 14.06 13.94 14.03 72,282 +0.04(+0.30%)
Mar 18, 2003 13.56 14.22 13.56 13.99 219,951 +0.48(+3.52%)
Mar 17, 2003 13.68 13.72 13.43 13.51 116,503 -0.18(-1.30%)
Mar 14, 2003 13.70 13.71 13.55 13.69 64,490 -0.01(-0.06%)
Mar 13, 2003 13.90 13.90 13.64 13.70 55,311 -0.08(-0.62%)
Mar 12, 2003 14.16 14.27 13.74 13.78 97,795 -0.48(-3.40%)
Mar 11, 2003 13.89 14.27 13.67 14.27 195,826 +0.37(+2.69%)
Mar 10, 2003 13.99 14.20 13.81 13.89 222,305 -0.13(-0.91%)
Mar 07, 2003 13.60 14.24 13.60 14.02 162,992 +0.35(+2.55%)
Mar 06, 2003 13.64 13.67 13.59 13.67 61,078 +0.08(+0.56%)
Mar 05, 2003 13.60 13.66 13.52 13.60 339,989 +0.01(+0.07%)
Mar 04, 2003 13.63 13.63 13.54 13.59 49,898 -0.01(-0.07%)
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.