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, 2003 32.70 32.99 31.61 32.50 45,210 +0.10(+0.31%)
Oct 30, 2003 32.51 32.64 32.07 32.40 121,085 +0.17(+0.53%)
Oct 29, 2003 32.50 32.86 30.58 32.23 355,040 -0.26(-0.80%)
Oct 28, 2003 29.06 32.68 29.06 32.49 587,194 +3.93(+13.76%)
Oct 27, 2003 28.29 28.76 28.25 28.56 124,900 +0.30(+1.06%)
Oct 24, 2003 28.31 28.44 28.11 28.26 73,700 -0.05(-0.18%)
Oct 23, 2003 28.08 28.54 27.83 28.31 51,600 +0.15(+0.53%)
Oct 22, 2003 28.58 28.85 28.09 28.16 44,600 -0.50(-1.74%)
Oct 21, 2003 29.21 29.65 28.60 28.66 27,656 -0.53(-1.82%)
Oct 20, 2003 29.04 29.57 29.03 29.19 149,600 +0.18(+0.62%)
Oct 17, 2003 29.26 29.43 29.00 29.01 52,837 -0.14(-0.48%)
Oct 16, 2003 29.65 29.77 29.00 29.15 99,999 -0.50(-1.69%)
Oct 15, 2003 29.99 29.99 29.51 29.65 77,265 -0.34(-1.13%)
Oct 14, 2003 30.15 30.15 29.78 29.99 48,124 -0.01(-0.03%)
Oct 13, 2003 29.42 30.33 29.42 30.00 31,461 +0.28(+0.94%)
Oct 10, 2003 30.03 30.48 29.34 29.72 60,354 -0.37(-1.23%)
Oct 09, 2003 29.83 31.00 29.25 30.09 85,837 -0.21(-0.69%)
Oct 08, 2003 29.32 30.75 29.32 30.30 83,288 +0.75(+2.54%)
Oct 07, 2003 29.25 29.55 29.05 29.55 90,912 +0.42(+1.44%)
Oct 06, 2003 29.06 29.30 28.70 29.13 61,786 +0.09(+0.31%)
Oct 03, 2003 27.90 29.05 27.90 29.04 144,661 +1.08(+3.86%)
Oct 02, 2003 28.17 28.27 27.65 27.96 79,834 -0.29(-1.03%)
Oct 01, 2003 28.23 28.26 27.55 28.25 111,451 +0.14(+0.50%)
Sep 30, 2003 28.69 28.79 28.10 28.11 47,909 -0.58(-2.02%)
Sep 29, 2003 28.33 28.69 28.19 28.69 21,747 +0.29(+1.02%)
Sep 26, 2003 27.93 28.65 27.80 28.40 53,915 +0.57(+2.05%)
Sep 25, 2003 28.18 28.60 27.80 27.83 57,217 -0.47(-1.66%)
Sep 24, 2003 29.12 29.15 28.17 28.30 20,707 -0.82(-2.82%)
Sep 23, 2003 28.54 29.12 28.16 29.12 73,273 +0.78(+2.75%)
Sep 22, 2003 28.47 28.66 27.70 28.34 39,414 -0.59(-2.04%)
Sep 19, 2003 27.99 29.14 27.98 28.93 85,983 +0.70(+2.48%)
Sep 18, 2003 27.30 28.23 27.30 28.23 122,980 +0.83(+3.03%)
Sep 17, 2003 27.82 28.25 27.31 27.40 22,950 -0.54(-1.93%)
Sep 16, 2003 27.70 28.36 27.39 27.94 73,840 +0.44(+1.60%)
Sep 15, 2003 28.05 28.05 27.03 27.50 35,900 -0.50(-1.79%)
Sep 12, 2003 27.70 28.00 27.46 28.00 16,700 +0.58(+2.12%)
Sep 11, 2003 26.96 27.96 26.56 27.42 229,300 +0.80(+3.01%)
Sep 10, 2003 26.60 26.91 26.16 26.62 69,100 +0.09(+0.34%)
Sep 09, 2003 26.37 26.53 26.08 26.53 113,400 +0.18(+0.68%)
Sep 08, 2003 26.87 26.90 26.10 26.35 47,700 -0.44(-1.64%)
Sep 05, 2003 26.55 26.89 26.55 26.79 59,998 +0.11(+0.41%)
Sep 04, 2003 26.49 27.02 26.26 26.68 28,800 +0.08(+0.30%)
Sep 03, 2003 26.79 27.10 26.50 26.60 109,700 -0.40(-1.48%)
Sep 02, 2003 26.78 27.05 26.60 27.00 104,800 +0.20(+0.75%)
Aug 29, 2003 26.74 27.04 26.54 26.80 43,500 +0.10(+0.37%)
Aug 28, 2003 27.11 27.65 26.24 26.70 168,800 -0.44(-1.62%)
Aug 27, 2003 26.65 27.14 26.55 27.14 78,300 +0.49(+1.84%)
Aug 26, 2003 26.58 26.70 26.00 26.65 50,000 +0.04(+0.15%)
Aug 25, 2003 26.03 26.61 25.98 26.61 75,400 +0.52(+1.99%)
Aug 22, 2003 26.29 26.47 26.08 26.09 30,200 +0.03(+0.12%)
Aug 21, 2003 25.80 26.40 25.80 26.06 23,000 +0.11(+0.42%)
Aug 20, 2003 25.89 25.95 25.75 25.95 95,600 +0.00(+0.00%)
Aug 19, 2003 25.49 25.99 25.30 25.95 102,400 +0.46(+1.80%)
Aug 18, 2003 25.36 25.66 25.22 25.49 48,400 -0.07(-0.27%)
Aug 15, 2003 25.45 25.75 25.00 25.56 17,900 +0.04(+0.16%)
Aug 14, 2003 25.70 25.98 25.52 25.52 230,400 -0.10(-0.39%)
Aug 13, 2003 25.54 25.85 25.31 25.62 242,200 -0.18(-0.70%)
Aug 12, 2003 25.02 25.88 25.00 25.80 74,300 +0.80(+3.20%)
Aug 11, 2003 24.70 25.38 24.25 25.00 57,700 +0.33(+1.34%)
Aug 08, 2003 24.80 24.88 24.25 24.67 39,200 -0.47(-1.87%)
Aug 07, 2003 24.42 25.25 24.25 25.14 60,000 +0.72(+2.95%)
Aug 06, 2003 24.15 24.67 24.15 24.42 118,500 +0.22(+0.91%)
Aug 05, 2003 24.72 24.82 24.02 24.20 156,700 -0.54(-2.18%)
Aug 04, 2003 25.80 25.80 24.73 24.74 94,200 -1.06(-4.11%)
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.