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 (%)
Oct 31, 2014 66.90 67.24 65.89 67.00 41,842 +1.21(+1.84%)
Oct 30, 2014 64.19 66.37 64.19 65.79 21,692 +1.18(+1.83%)
Oct 29, 2014 64.24 64.98 64.24 64.61 17,468 +0.18(+0.28%)
Oct 28, 2014 63.71 64.42 63.71 64.42 42,975 +1.17(+1.84%)
Oct 27, 2014 62.63 63.68 63.07 63.26 19,849 +0.19(+0.31%)
Oct 24, 2014 62.90 63.17 62.74 63.07 9,709 +0.25(+0.39%)
Oct 23, 2014 62.07 63.52 62.52 62.82 16,556 +0.29(+0.47%)
Oct 22, 2014 62.12 62.78 62.08 62.52 25,608 +0.39(+0.64%)
Oct 21, 2014 61.95 62.75 61.13 62.13 25,677 +0.28(+0.45%)
Oct 20, 2014 60.93 62.01 60.93 61.85 30,241 +0.84(+1.37%)
Oct 17, 2014 61.45 61.45 60.46 61.02 31,074 +0.46(+0.76%)
Oct 16, 2014 61.54 62.34 60.18 60.56 41,432 -1.55(-2.50%)
Oct 15, 2014 62.56 62.56 62.56 62.11 32,782 +0.25(+0.40%)
Oct 14, 2014 60.85 62.79 60.49 61.86 42,165 +1.16(+1.90%)
Oct 13, 2014 59.62 61.86 58.95 60.71 29,296 +1.06(+1.77%)
Oct 10, 2014 58.29 60.79 58.29 59.65 21,272 +1.03(+1.75%)
Oct 09, 2014 59.71 59.71 58.39 58.62 28,219 -1.10(-1.84%)
Oct 08, 2014 58.28 59.91 58.28 59.73 28,155 +1.45(+2.49%)
Oct 07, 2014 58.10 58.41 57.84 58.28 31,293 -0.38(-0.64%)
Oct 06, 2014 59.30 59.65 58.64 58.65 11,026 -0.38(-0.64%)
Oct 03, 2014 59.58 59.73 59.00 59.03 16,929 -0.26(-0.43%)
Oct 02, 2014 57.97 59.60 57.07 59.28 14,039 +0.65(+1.11%)
Oct 01, 2014 58.95 58.95 57.49 58.63 41,381 -0.11(-0.19%)
Sep 30, 2014 59.87 59.87 58.73 58.74 46,395 -0.93(-1.55%)
Sep 29, 2014 59.35 59.93 59.35 59.67 16,678 -0.12(-0.20%)
Sep 26, 2014 59.45 60.08 59.33 59.79 28,682 +0.41(+0.70%)
Sep 25, 2014 59.63 60.15 58.92 59.38 26,114 -0.34(-0.57%)
Sep 24, 2014 59.37 60.12 59.25 59.72 31,678 +0.24(+0.40%)
Sep 23, 2014 60.93 60.94 59.42 59.48 27,790 -1.40(-2.31%)
Sep 22, 2014 60.70 61.66 60.20 60.88 20,682 -0.18(-0.30%)
Sep 19, 2014 61.84 61.88 60.41 61.07 65,126 -0.75(-1.22%)
Sep 18, 2014 61.70 62.68 60.28 61.82 30,365 +0.12(+0.19%)
Sep 17, 2014 62.24 62.24 61.21 61.70 20,082 -0.05(-0.09%)
Sep 16, 2014 61.68 63.08 61.58 61.75 28,317 -1.42(-2.25%)
Sep 15, 2014 63.12 63.51 62.74 63.18 18,622 -0.15(-0.23%)
Sep 12, 2014 63.91 63.91 63.03 63.32 27,767 -0.39(-0.62%)
Sep 11, 2014 63.13 63.92 63.13 63.72 16,086 +0.39(+0.61%)
Sep 10, 2014 62.95 63.69 62.91 63.33 24,786 +0.65(+1.04%)
Sep 09, 2014 62.72 62.95 61.72 62.68 32,306 -0.27(-0.44%)
Sep 08, 2014 62.55 63.77 61.54 62.95 43,242 +0.11(+0.17%)
Sep 05, 2014 63.27 63.45 62.05 62.84 37,910 -0.82(-1.29%)
Sep 04, 2014 63.37 64.16 63.37 63.67 46,417 +0.20(+0.32%)
Sep 03, 2014 63.25 63.25 62.91 63.47 29,976 +0.29(+0.46%)
Sep 02, 2014 62.82 63.31 62.08 63.17 24,828 +0.75(+1.20%)
Aug 29, 2014 62.08 62.42 62.42 62.42 29,137 +0.35(+0.56%)
Aug 28, 2014 62.08 62.54 61.93 62.08 25,511 -0.12(-0.19%)
Aug 27, 2014 61.98 62.63 62.25 62.20 8,660 -0.05(-0.09%)
Aug 26, 2014 62.20 62.53 61.90 62.25 22,033 +0.24(+0.38%)
Aug 25, 2014 61.66 62.90 61.56 62.01 23,985 +0.38(+0.62%)
Aug 22, 2014 62.17 62.85 61.43 61.63 31,219 -0.76(-1.21%)
Aug 21, 2014 60.94 62.70 61.81 62.39 23,592 +0.58(+0.93%)
Aug 20, 2014 61.30 62.03 60.90 61.81 34,747 +0.37(+0.59%)
Aug 19, 2014 61.97 62.07 61.24 61.45 27,370 -0.39(-0.63%)
Aug 18, 2014 61.90 62.08 61.49 61.84 38,053 +0.57(+0.92%)
Aug 15, 2014 61.88 61.88 60.94 61.27 46,786 -0.06(-0.10%)
Aug 14, 2014 61.28 61.39 60.74 61.34 22,335 +0.18(+0.30%)
Aug 13, 2014 60.75 61.17 60.65 61.16 17,321 +0.46(+0.75%)
Aug 12, 2014 61.23 61.49 60.48 60.70 16,733 -1.00(-1.63%)
Aug 11, 2014 60.75 62.08 60.48 61.70 39,495 +1.13(+1.87%)
Aug 08, 2014 59.83 61.14 59.83 60.57 54,528 +0.46(+0.76%)
Aug 07, 2014 60.85 60.85 58.44 60.12 36,878 -0.97(-1.58%)
Aug 06, 2014 60.65 61.39 60.65 61.08 24,748 -0.12(-0.19%)
Aug 05, 2014 60.56 61.41 60.12 61.20 29,128 +0.47(+0.78%)
Aug 04, 2014 59.42 61.04 59.42 60.73 35,894 +1.31(+2.20%)
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.