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, 2003 24.38 24.46 23.88 23.89 56,381 -0.49(-2.02%)
Sep 29, 2003 24.07 24.38 23.95 24.38 25,592 +0.25(+1.02%)
Sep 26, 2003 23.74 24.34 23.62 24.13 63,449 +0.48(+2.05%)
Sep 25, 2003 23.95 24.30 23.62 23.65 67,335 -0.40(-1.66%)
Sep 24, 2003 24.74 24.77 23.94 24.05 24,368 -0.70(-2.82%)
Sep 23, 2003 24.25 24.74 23.93 24.74 86,230 +0.66(+2.75%)
Sep 22, 2003 24.19 24.35 23.54 24.08 46,384 -0.50(-2.04%)
Sep 19, 2003 23.78 24.76 23.78 24.58 101,188 +0.59(+2.48%)
Sep 18, 2003 23.20 23.99 23.20 23.99 144,728 +0.71(+3.03%)
Sep 17, 2003 23.64 24.00 23.21 23.28 27,008 -0.46(-1.93%)
Sep 16, 2003 23.54 24.10 23.27 23.74 86,898 +0.37(+1.60%)
Sep 15, 2003 23.84 23.84 22.97 23.37 42,248 -0.42(-1.79%)
Sep 12, 2003 23.54 23.79 23.33 23.79 19,653 +0.49(+2.12%)
Sep 11, 2003 22.91 23.76 22.57 23.30 269,849 +0.68(+3.00%)
Sep 10, 2003 22.60 22.87 22.23 22.62 81,319 +0.08(+0.34%)
Sep 09, 2003 22.41 22.54 22.16 22.54 133,453 +0.15(+0.68%)
Sep 08, 2003 22.83 22.86 22.18 22.39 56,135 -0.37(-1.64%)
Sep 05, 2003 22.56 22.85 22.56 22.76 70,608 +0.09(+0.41%)
Sep 04, 2003 22.51 22.96 22.31 22.67 33,893 +0.07(+0.30%)
Sep 03, 2003 22.76 23.03 22.52 22.60 129,099 -0.34(-1.48%)
Sep 02, 2003 22.76 22.99 22.60 22.94 123,333 +0.17(+0.75%)
Aug 29, 2003 22.72 22.98 22.55 22.77 51,192 +0.09(+0.37%)
Aug 28, 2003 23.04 23.50 22.30 22.69 198,651 -0.37(-1.62%)
Aug 27, 2003 22.65 23.06 22.56 23.06 92,146 +0.42(+1.84%)
Aug 26, 2003 22.59 22.69 22.09 22.65 58,842 +0.03(+0.15%)
Aug 25, 2003 22.12 22.61 22.08 22.61 88,733 +0.44(+1.99%)
Aug 22, 2003 22.34 22.49 22.16 22.17 35,540 +0.03(+0.12%)
Aug 21, 2003 21.92 22.43 21.92 22.14 27,067 +0.09(+0.42%)
Aug 20, 2003 22.00 22.05 21.88 22.05 112,506 +0.00(+0.00%)
Aug 19, 2003 21.66 22.08 21.50 22.05 120,508 +0.39(+1.80%)
Aug 18, 2003 21.54 21.80 21.43 21.66 56,959 -0.06(-0.27%)
Aug 15, 2003 21.63 21.88 21.24 21.72 21,065 +0.03(+0.16%)
Aug 14, 2003 21.84 22.08 21.69 21.69 271,144 -0.09(-0.39%)
Aug 13, 2003 21.70 21.97 21.51 21.77 285,031 -0.15(-0.70%)
Aug 12, 2003 21.26 21.99 21.24 21.92 87,439 +0.68(+3.20%)
Aug 11, 2003 20.99 21.57 20.61 21.24 67,903 +0.28(+1.34%)
Aug 08, 2003 21.07 21.14 20.61 20.96 46,132 -0.40(-1.87%)
Aug 07, 2003 20.75 21.46 20.61 21.36 70,610 +0.61(+2.95%)
Aug 06, 2003 20.52 20.96 20.52 20.75 139,455 +0.19(+0.91%)
Aug 05, 2003 21.01 21.09 20.41 20.56 184,411 -0.46(-2.18%)
Aug 04, 2003 21.92 21.92 21.01 21.02 110,858 -0.90(-4.11%)
Aug 01, 2003 22.24 22.51 21.92 21.92 111,564 -0.42(-1.86%)
Jul 31, 2003 22.56 22.56 21.94 22.34 164,287 -0.32(-1.42%)
Jul 30, 2003 22.46 23.27 22.28 22.66 205,947 +0.36(+1.60%)
Jul 29, 2003 22.02 22.31 22.02 22.31 57,076 +0.11(+0.50%)
Jul 28, 2003 22.10 22.48 22.05 22.20 58,959 +0.09(+0.38%)
Jul 25, 2003 22.42 22.42 22.10 22.11 90,263 -0.08(-0.38%)
Jul 24, 2003 21.67 22.47 21.50 22.19 195,120 +0.73(+3.40%)
Jul 23, 2003 21.39 21.59 21.29 21.46 146,634 +0.09(+0.40%)
Jul 22, 2003 21.52 21.75 21.29 21.38 92,852 -0.14(-0.63%)
Jul 21, 2003 21.88 21.88 21.52 21.52 30,950 -0.15(-0.71%)
Jul 18, 2003 21.91 21.97 21.57 21.67 73,434 -0.01(-0.04%)
Jul 17, 2003 21.69 21.94 21.62 21.68 46,956 -0.28(-1.28%)
Jul 16, 2003 21.78 21.96 21.54 21.96 46,956 +0.08(+0.35%)
Jul 15, 2003 21.82 21.92 21.80 21.88 86,733 +0.00(+0.00%)
Jul 14, 2003 21.36 22.39 21.10 21.88 267,025 +0.69(+3.25%)
Jul 11, 2003 21.30 21.37 21.11 21.19 76,612 +0.09(+0.40%)
Jul 10, 2003 21.01 21.32 20.60 21.11 48,132 +0.14(+0.65%)
Jul 09, 2003 20.69 21.06 20.56 20.97 137,337 +0.35(+1.69%)
Jul 08, 2003 20.54 20.86 20.18 20.62 111,446 +0.01(+0.04%)
Jul 07, 2003 20.40 20.68 20.01 20.62 88,851 +0.21(+1.04%)
Jul 03, 2003 20.33 20.59 20.33 20.40 34,599 +0.10(+0.50%)
Jul 02, 2003 19.76 20.30 19.76 20.30 108,740 +0.51(+2.57%)
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.