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 28, 2011 52.97 52.97 51.85 52.19 61,471 -0.52(-0.98%)
Feb 25, 2011 51.60 52.88 51.02 52.71 91,841 +1.14(+2.22%)
Feb 24, 2011 51.87 53.30 51.32 51.57 96,509 -0.30(-0.58%)
Feb 23, 2011 52.70 53.22 51.68 51.87 59,453 -0.62(-1.18%)
Feb 22, 2011 53.09 53.85 52.13 52.49 45,778 -1.27(-2.37%)
Feb 18, 2011 53.65 54.19 52.87 53.76 76,890 +0.52(+0.99%)
Feb 17, 2011 52.88 53.61 52.73 53.23 36,778 +0.48(+0.91%)
Feb 16, 2011 51.84 52.82 51.71 52.75 29,598 +0.90(+1.74%)
Feb 15, 2011 51.93 52.47 51.85 51.85 58,540 -0.15(-0.28%)
Feb 14, 2011 51.94 52.41 51.59 52.00 33,966 -0.15(-0.30%)
Feb 11, 2011 51.69 52.61 51.28 52.15 66,981 -0.21(-0.39%)
Feb 10, 2011 51.10 52.76 50.74 52.36 148,332 +0.27(+0.51%)
Feb 09, 2011 52.51 52.51 51.68 52.09 14,101 -0.72(-1.37%)
Feb 08, 2011 52.42 52.92 52.41 52.81 42,803 +0.21(+0.39%)
Feb 07, 2011 52.07 52.96 52.03 52.61 17,103 +0.58(+1.11%)
Feb 04, 2011 52.44 52.46 51.85 52.03 18,802 -0.26(-0.49%)
Feb 03, 2011 51.78 52.63 51.30 52.29 32,825 +0.60(+1.16%)
Feb 02, 2011 51.75 52.18 51.47 51.69 19,331 -0.07(-0.13%)
Feb 01, 2011 51.60 52.00 51.51 51.76 55,623 +0.40(+0.77%)
Jan 31, 2011 52.94 52.94 51.32 51.36 62,442 -1.01(-1.94%)
Jan 28, 2011 54.42 54.74 52.36 52.37 49,446 -2.05(-3.76%)
Jan 27, 2011 53.86 54.94 53.86 54.42 63,047 +0.40(+0.73%)
Jan 26, 2011 53.37 54.32 53.06 54.02 24,723 +0.76(+1.42%)
Jan 25, 2011 52.80 53.60 52.71 53.27 57,782 +0.09(+0.18%)
Jan 24, 2011 52.85 53.43 52.61 53.17 56,252 +0.47(+0.90%)
Jan 21, 2011 52.19 53.41 52.10 52.70 77,683 +1.08(+2.10%)
Jan 20, 2011 51.81 52.21 51.61 51.62 42,520 -0.48(-0.92%)
Jan 19, 2011 53.08 53.32 52.01 52.10 77,996 -0.98(-1.85%)
Jan 18, 2011 53.47 53.52 52.94 53.08 82,631 -0.40(-0.74%)
Jan 14, 2011 52.92 53.52 52.92 53.47 21,104 +0.58(+1.11%)
Jan 13, 2011 53.41 53.55 52.64 52.89 17,936 -0.40(-0.76%)
Jan 12, 2011 52.93 53.82 52.57 53.29 32,716 +1.02(+1.96%)
Jan 11, 2011 52.03 52.37 51.72 52.27 23,756 +0.65(+1.27%)
Jan 10, 2011 51.69 52.09 50.96 51.62 57,481 -0.22(-0.43%)
Jan 07, 2011 52.49 52.72 50.82 51.84 122,465 -0.46(-0.87%)
Jan 06, 2011 53.16 53.16 52.14 52.30 31,257 -0.74(-1.39%)
Jan 05, 2011 53.10 53.30 52.75 53.04 66,204 +0.01(+0.02%)
Jan 04, 2011 54.59 54.59 52.12 53.03 47,736 -1.19(-2.19%)
Jan 03, 2011 53.84 55.00 53.68 54.21 56,962 +1.08(+2.04%)
Dec 31, 2010 54.02 54.31 53.11 53.13 52,512 -1.13(-2.09%)
Dec 30, 2010 54.49 54.79 54.15 54.27 14,395 -0.15(-0.27%)
Dec 29, 2010 54.83 54.83 54.15 54.41 17,381 -0.16(-0.30%)
Dec 28, 2010 54.66 55.13 53.82 54.58 94,623 -0.10(-0.19%)
Dec 27, 2010 54.37 55.38 53.72 54.68 97,057 +0.40(+0.73%)
Dec 23, 2010 54.46 54.73 54.15 54.28 15,468 +0.03(+0.05%)
Dec 22, 2010 53.95 54.76 53.49 54.26 69,859 +0.64(+1.19%)
Dec 21, 2010 54.04 54.04 53.28 53.62 27,292 +0.05(+0.10%)
Dec 20, 2010 54.54 54.93 53.48 53.57 75,034 -0.52(-0.95%)
Dec 17, 2010 53.62 54.57 52.46 54.09 180,670 +0.58(+1.08%)
Dec 16, 2010 53.07 53.94 52.66 53.51 44,968 +0.74(+1.40%)
Dec 15, 2010 52.98 53.56 52.67 52.77 40,506 -0.09(-0.18%)
Dec 14, 2010 53.86 53.86 52.69 52.86 39,672 -0.58(-1.08%)
Dec 13, 2010 55.06 55.54 53.29 53.44 45,205 -1.27(-2.33%)
Dec 10, 2010 53.61 54.77 53.35 54.71 30,822 +1.36(+2.55%)
Dec 09, 2010 53.59 53.59 53.02 53.35 37,288 +0.40(+0.76%)
Dec 08, 2010 53.77 53.85 52.95 52.95 33,057 -0.42(-0.79%)
Dec 07, 2010 53.37 54.06 53.24 53.37 29,437 +0.70(+1.32%)
Dec 06, 2010 52.85 52.85 52.37 52.67 30,625 -0.17(-0.33%)
Dec 03, 2010 51.96 52.97 51.63 52.85 30,454 +0.50(+0.95%)
Dec 02, 2010 52.10 52.44 51.72 52.35 44,764 +0.45(+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.