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 27, 2015 70.10 71.78 69.58 71.52 134,974 +1.63(+2.34%)
Feb 26, 2015 68.92 74.11 68.92 69.89 60,528 +1.29(+1.88%)
Feb 25, 2015 69.16 70.08 67.83 68.59 32,509 -0.89(-1.29%)
Feb 24, 2015 69.15 70.83 68.88 69.49 26,292 +0.69(+1.01%)
Feb 23, 2015 69.67 70.21 68.27 68.80 21,697 -0.80(-1.15%)
Feb 20, 2015 69.17 69.60 68.13 69.60 58,666 +0.62(+0.90%)
Feb 19, 2015 69.14 69.30 68.54 68.98 11,908 -0.16(-0.23%)
Feb 18, 2015 68.70 69.23 67.80 69.14 33,521 +0.46(+0.67%)
Feb 17, 2015 68.58 69.29 68.21 68.68 17,965 +0.50(+0.73%)
Feb 13, 2015 68.94 68.18 68.18 68.18 26,024 -0.93(-1.35%)
Feb 12, 2015 67.56 69.18 66.87 69.11 26,300 +1.66(+2.46%)
Feb 11, 2015 66.46 67.96 66.46 67.45 17,627 +0.24(+0.36%)
Feb 10, 2015 68.26 68.26 66.93 67.21 20,682 -0.73(-1.07%)
Feb 09, 2015 68.70 68.70 67.60 67.94 14,013 -0.95(-1.38%)
Feb 06, 2015 68.50 68.89 68.01 68.89 47,264 +0.56(+0.82%)
Feb 05, 2015 67.17 68.82 67.14 68.33 20,508 +1.16(+1.73%)
Feb 04, 2015 66.45 68.01 66.24 67.16 38,929 +0.53(+0.80%)
Feb 03, 2015 66.22 68.15 65.01 66.63 41,184 +0.42(+0.63%)
Feb 02, 2015 64.73 66.87 64.69 66.21 23,166 +1.41(+2.18%)
Jan 30, 2015 66.64 67.55 64.44 64.80 37,650 -2.39(-3.55%)
Jan 29, 2015 65.86 67.25 65.50 67.19 36,629 +1.11(+1.67%)
Jan 28, 2015 68.05 68.24 65.53 66.09 21,797 -1.48(-2.20%)
Jan 27, 2015 67.78 68.41 67.20 67.57 10,813 -0.55(-0.81%)
Jan 26, 2015 67.72 68.51 66.85 68.12 21,265 +0.58(+0.86%)
Jan 23, 2015 67.51 68.28 67.08 67.54 12,993 +0.43(+0.65%)
Jan 22, 2015 65.77 67.38 65.19 67.11 62,976 +1.54(+2.35%)
Jan 21, 2015 67.64 67.64 64.75 65.57 37,799 -2.68(-3.93%)
Jan 20, 2015 69.78 70.25 67.80 68.25 59,184 -1.62(-2.32%)
Jan 16, 2015 68.27 70.46 68.27 69.88 55,760 +1.32(+1.92%)
Jan 15, 2015 69.94 69.94 67.87 68.56 51,916 -1.10(-1.58%)
Jan 14, 2015 69.32 70.41 68.26 69.65 23,539 -0.24(-0.34%)
Jan 13, 2015 70.06 71.57 69.44 69.89 51,195 +0.48(+0.69%)
Jan 12, 2015 69.61 70.00 68.64 69.42 26,333 -0.31(-0.45%)
Jan 09, 2015 70.27 70.64 68.64 69.73 24,742 -0.36(-0.51%)
Jan 08, 2015 70.55 71.01 69.77 70.09 46,389 +0.09(+0.13%)
Jan 07, 2015 69.26 70.29 67.19 70.00 42,609 +1.10(+1.59%)
Jan 06, 2015 70.09 70.19 67.69 68.90 39,074 -1.18(-1.68%)
Jan 05, 2015 69.78 70.87 69.29 70.08 36,029 +0.24(+0.34%)
Jan 02, 2015 71.67 71.67 69.61 69.84 39,521 -1.41(-1.98%)
Dec 31, 2014 72.06 71.25 71.25 71.25 24,506 -0.37(-0.52%)
Dec 30, 2014 70.16 72.00 70.05 71.62 19,910 +1.13(+1.60%)
Dec 29, 2014 70.21 71.27 69.90 70.49 17,115 +0.02(+0.03%)
Dec 26, 2014 70.60 71.31 70.39 70.48 11,534 +0.30(+0.42%)
Dec 24, 2014 69.27 70.18 70.18 70.18 17,349 +0.98(+1.41%)
Dec 23, 2014 69.17 69.99 68.46 69.20 26,300 +0.30(+0.43%)
Dec 22, 2014 68.57 69.10 68.22 68.91 47,174 +0.44(+0.65%)
Dec 19, 2014 68.75 68.95 68.15 68.47 101,751 -0.46(-0.67%)
Dec 18, 2014 69.17 69.17 68.24 68.93 49,258 +0.05(+0.07%)
Dec 17, 2014 68.62 69.09 67.04 68.88 69,858 +0.82(+1.21%)
Dec 16, 2014 66.81 69.14 64.04 68.06 58,419 +0.64(+0.94%)
Dec 15, 2014 66.84 68.22 66.53 67.42 40,639 +0.89(+1.33%)
Dec 12, 2014 67.30 68.41 65.99 66.54 34,397 -1.35(-1.98%)
Dec 11, 2014 67.64 69.06 67.64 67.88 22,941 +0.48(+0.71%)
Dec 10, 2014 68.42 69.00 67.06 67.40 33,546 -1.72(-2.48%)
Dec 09, 2014 68.04 69.35 68.04 69.12 40,716 +0.71(+1.04%)
Dec 08, 2014 67.98 69.18 67.98 68.41 34,622 -0.12(-0.17%)
Dec 05, 2014 67.75 68.81 67.75 68.53 29,024 +0.67(+0.99%)
Dec 04, 2014 68.20 68.32 67.37 67.86 22,345 +0.32(+0.48%)
Dec 03, 2014 68.16 68.16 66.58 67.53 22,514 -0.36(-0.53%)
Dec 02, 2014 66.62 68.30 66.62 67.89 28,767 +0.33(+0.49%)
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.