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 29, 2008 34.11 34.80 33.67 34.13 312,949 -0.41(-1.18%)
Feb 28, 2008 34.86 34.92 33.97 34.54 148,200 -0.49(-1.41%)
Feb 27, 2008 34.98 35.66 34.89 35.03 64,966 -0.11(-0.31%)
Feb 26, 2008 34.69 35.80 34.69 35.14 93,304 +0.15(+0.44%)
Feb 25, 2008 34.64 35.16 33.98 34.99 127,207 +0.42(+1.20%)
Feb 22, 2008 34.68 34.93 33.74 34.58 135,654 -0.15(-0.44%)
Feb 21, 2008 35.71 35.71 34.55 34.73 143,693 -0.81(-2.27%)
Feb 20, 2008 34.82 35.73 34.73 35.54 92,756 +0.54(+1.53%)
Feb 19, 2008 35.10 35.43 34.65 35.00 195,234 +0.33(+0.96%)
Feb 18, 2008 34.95 34.95 34.32 34.67 152,052 +0.00(+0.00%)
Feb 15, 2008 34.95 34.95 34.32 34.67 152,052 -0.55(-1.57%)
Feb 14, 2008 35.33 35.54 34.24 35.22 209,626 +0.11(+0.31%)
Feb 13, 2008 34.58 35.26 34.44 35.11 108,034 +0.54(+1.57%)
Feb 12, 2008 34.85 35.26 34.08 34.57 226,636 -0.03(-0.10%)
Feb 11, 2008 35.13 35.54 34.04 34.60 191,536 -0.44(-1.26%)
Feb 08, 2008 34.49 35.69 34.43 35.04 253,574 +0.54(+1.55%)
Feb 07, 2008 33.49 35.69 32.88 34.51 341,817 +1.10(+3.28%)
Feb 06, 2008 33.65 34.03 33.05 33.41 183,399 +0.20(+0.59%)
Feb 05, 2008 33.72 34.77 33.08 33.22 180,446 -1.30(-3.77%)
Feb 04, 2008 33.93 34.74 33.60 34.52 170,911 +0.56(+1.65%)
Feb 01, 2008 34.09 34.64 33.59 33.96 308,300 +0.08(+0.23%)
Jan 31, 2008 32.98 34.44 32.79 33.88 282,266 +0.61(+1.84%)
Jan 30, 2008 33.92 34.84 33.27 33.27 192,838 -0.83(-2.44%)
Jan 29, 2008 33.74 34.42 33.47 34.10 270,164 +0.58(+1.72%)
Jan 28, 2008 32.66 33.67 32.28 33.52 106,222 +0.86(+2.63%)
Jan 25, 2008 33.88 33.88 32.37 32.66 141,328 -0.74(-2.21%)
Jan 24, 2008 33.99 34.25 33.14 33.40 214,627 -0.67(-1.97%)
Jan 23, 2008 32.64 34.47 32.56 34.07 300,092 +0.72(+2.17%)
Jan 22, 2008 31.50 34.30 31.50 33.35 190,555 +0.48(+1.45%)
Jan 21, 2008 33.47 33.95 32.39 32.88 292,066 +0.00(+0.00%)
Jan 18, 2008 33.47 33.95 32.39 32.88 292,066 -0.60(-1.80%)
Jan 17, 2008 33.80 34.05 33.30 33.48 265,849 -0.27(-0.81%)
Jan 16, 2008 32.83 34.48 32.83 33.75 367,474 +1.21(+3.71%)
Jan 15, 2008 31.92 32.96 31.92 32.54 143,756 +0.16(+0.50%)
Jan 14, 2008 32.72 33.27 32.08 32.38 179,740 +0.14(+0.45%)
Jan 11, 2008 32.68 32.78 31.97 32.24 350,706 -0.75(-2.27%)
Jan 10, 2008 31.91 33.65 31.91 32.99 315,799 +0.65(+2.00%)
Jan 09, 2008 31.58 32.65 31.28 32.34 386,336 +0.62(+1.96%)
Jan 08, 2008 33.07 33.13 31.67 31.72 290,491 -1.26(-3.81%)
Jan 07, 2008 32.04 33.23 31.73 32.98 360,146 +1.11(+3.49%)
Jan 04, 2008 31.70 32.09 31.44 31.86 250,709 -0.20(-0.64%)
Jan 03, 2008 32.09 32.50 31.57 32.07 291,668 +1.34(+4.37%)
Jan 02, 2008 30.59 31.33 30.14 30.73 169,853 +0.03(+0.08%)
Jan 01, 2008 30.26 31.13 30.00 30.70 277,675 +0.00(+0.00%)
Dec 31, 2007 30.26 31.13 30.00 30.70 277,675 +0.23(+0.75%)
Dec 28, 2007 30.87 31.21 30.27 30.47 134,490 -0.24(-0.77%)
Dec 27, 2007 31.62 31.69 30.67 30.71 125,329 -0.86(-2.72%)
Dec 26, 2007 31.83 31.83 30.92 31.57 135,957 -0.31(-0.96%)
Dec 24, 2007 31.57 32.17 31.46 31.87 64,408 +0.46(+1.46%)
Dec 21, 2007 31.86 32.26 31.38 31.41 523,104 +0.04(+0.14%)
Dec 20, 2007 32.09 32.09 30.43 31.37 298,260 -0.45(-1.42%)
Dec 19, 2007 31.92 32.23 31.45 31.82 177,318 -0.22(-0.69%)
Dec 18, 2007 31.31 32.21 30.96 32.04 209,602 +1.05(+3.40%)
Dec 17, 2007 31.04 31.47 30.54 30.99 226,598 -0.31(-0.98%)
Dec 14, 2007 31.65 32.15 30.98 31.30 296,423 -0.82(-2.54%)
Dec 13, 2007 31.73 32.15 31.49 32.11 256,931 +0.04(+0.13%)
Dec 12, 2007 32.29 32.85 31.56 32.07 233,454 +0.35(+1.10%)
Dec 11, 2007 32.77 32.84 31.68 31.72 230,915 -0.85(-2.61%)
Dec 10, 2007 32.68 32.76 31.87 32.57 175,337 -0.10(-0.31%)
Dec 07, 2007 33.00 33.00 32.26 32.67 104,600 -0.19(-0.57%)
Dec 06, 2007 32.61 33.05 32.52 32.86 409,644 +0.17(+0.52%)
Dec 05, 2007 32.92 33.00 32.29 32.69 167,698 +0.31(+0.94%)
Dec 04, 2007 32.89 33.39 32.37 32.38 196,546 -0.88(-2.66%)
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.