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, 2008 39.07 40.21 38.58 39.82 193,344 +0.38(+0.96%)
Oct 30, 2008 40.97 42.00 39.06 39.44 276,861 +1.37(+3.60%)
Oct 29, 2008 39.63 40.15 37.75 38.07 250,391 -1.30(-3.30%)
Oct 28, 2008 37.81 39.76 36.78 39.37 170,981 +2.13(+5.72%)
Oct 27, 2008 38.08 39.00 36.82 37.24 123,865 -1.05(-2.74%)
Oct 24, 2008 36.62 39.60 36.62 38.29 267,787 -0.82(-2.10%)
Oct 23, 2008 39.25 40.05 38.01 39.11 150,160 +0.08(+0.20%)
Oct 22, 2008 38.52 40.43 38.52 39.03 207,441 -0.56(-1.41%)
Oct 21, 2008 39.25 40.44 39.04 39.59 182,383 -0.49(-1.22%)
Oct 20, 2008 39.75 40.56 39.15 40.08 160,900 +0.15(+0.38%)
Oct 17, 2008 39.71 42.26 39.09 39.93 220,541 -0.97(-2.37%)
Oct 16, 2008 38.08 41.20 36.45 40.90 623,761 +2.91(+7.66%)
Oct 15, 2008 37.93 40.38 37.71 37.99 166,062 -1.17(-2.99%)
Oct 14, 2008 39.01 40.95 37.97 39.16 157,577 +0.11(+0.28%)
Oct 13, 2008 39.35 40.13 38.36 39.05 190,621 +2.61(+7.16%)
Oct 10, 2008 34.95 37.93 32.98 36.44 267,479 +1.12(+3.17%)
Oct 09, 2008 39.21 40.55 35.32 35.32 235,308 -2.94(-7.68%)
Oct 08, 2008 41.00 42.75 37.68 38.26 138,042 -1.05(-2.67%)
Oct 07, 2008 41.15 42.74 38.52 39.31 135,743 -1.79(-4.36%)
Oct 06, 2008 41.15 42.47 40.09 41.10 87,717 -1.03(-2.44%)
Oct 03, 2008 42.72 43.85 41.29 42.13 64,852 -0.58(-1.36%)
Oct 02, 2008 41.61 43.38 41.61 42.71 41,534 +0.86(+2.05%)
Oct 01, 2008 41.11 42.38 41.08 41.85 128,666 +0.65(+1.58%)
Sep 30, 2008 44.19 44.19 41.09 41.20 93,658 -0.85(-2.02%)
Sep 29, 2008 44.58 45.89 39.51 42.05 82,954 -3.37(-7.42%)
Sep 26, 2008 44.78 46.28 43.06 45.42 86,226 -0.16(-0.35%)
Sep 25, 2008 46.57 47.00 45.53 45.58 85,104 +1.02(+2.29%)
Sep 24, 2008 43.26 46.33 43.16 44.56 86,279 +0.47(+1.07%)
Sep 23, 2008 43.03 44.48 42.62 44.09 110,955 +0.60(+1.38%)
Sep 22, 2008 44.20 44.20 42.08 43.49 76,653 +0.07(+0.16%)
Sep 19, 2008 52.82 52.82 43.29 43.42 387,465 -1.34(-2.99%)
Sep 18, 2008 44.58 45.59 42.72 44.76 276,048 +1.18(+2.71%)
Sep 17, 2008 45.57 46.99 43.58 43.58 181,624 -2.77(-5.98%)
Sep 16, 2008 44.67 46.48 43.66 46.35 208,677 +1.86(+4.18%)
Sep 15, 2008 43.91 46.45 43.09 44.49 291,610 +0.10(+0.23%)
Sep 12, 2008 45.55 45.92 44.01 44.39 155,177 -1.87(-4.04%)
Sep 11, 2008 45.59 47.65 45.59 46.26 100,144 -0.45(-0.96%)
Sep 10, 2008 46.73 47.04 45.82 46.71 94,584 +0.56(+1.21%)
Sep 09, 2008 47.32 47.73 46.13 46.15 147,750 -0.77(-1.64%)
Sep 08, 2008 47.06 47.99 46.38 46.92 207,889 -0.15(-0.32%)
Sep 05, 2008 46.25 47.24 46.25 47.07 74,885 +0.48(+1.03%)
Sep 04, 2008 46.46 47.10 46.18 46.59 109,194 -0.55(-1.17%)
Sep 03, 2008 46.66 47.85 46.66 47.14 160,356 +0.19(+0.40%)
Sep 02, 2008 47.35 47.74 46.61 46.95 80,632 +0.45(+0.97%)
Aug 29, 2008 46.63 47.00 46.29 46.50 158,954 -0.50(-1.06%)
Aug 28, 2008 45.91 47.00 45.30 47.00 94,645 +1.36(+2.98%)
Aug 27, 2008 44.66 45.81 44.66 45.64 130,056 +0.86(+1.92%)
Aug 26, 2008 44.29 45.18 44.23 44.78 53,905 +0.53(+1.20%)
Aug 25, 2008 44.73 44.87 44.24 44.25 70,192 -0.85(-1.88%)
Aug 22, 2008 44.55 45.18 44.01 45.10 113,721 +0.48(+1.08%)
Aug 21, 2008 45.14 45.21 44.56 44.62 100,941 -1.02(-2.23%)
Aug 20, 2008 46.57 46.74 45.29 45.64 128,700 -0.32(-0.70%)
Aug 19, 2008 46.62 46.93 45.84 45.96 97,896 -0.62(-1.33%)
Aug 18, 2008 46.79 47.25 46.21 46.58 69,723 -0.23(-0.49%)
Aug 15, 2008 46.45 47.22 45.70 46.81 182,405 +0.67(+1.45%)
Aug 14, 2008 45.77 46.43 45.47 46.14 87,997 -0.04(-0.09%)
Aug 13, 2008 46.38 47.17 45.92 46.18 112,116 -0.55(-1.18%)
Aug 12, 2008 46.66 47.18 46.27 46.73 101,820 +0.01(+0.02%)
Aug 11, 2008 45.82 47.12 45.41 46.72 122,471 +0.92(+2.01%)
Aug 08, 2008 44.63 45.94 44.63 45.80 96,423 +1.02(+2.28%)
Aug 07, 2008 45.13 45.33 44.52 44.78 94,801 -0.63(-1.39%)
Aug 06, 2008 46.14 46.15 45.30 45.41 109,641 -0.65(-1.41%)
Aug 05, 2008 44.05 46.19 43.87 46.06 131,349 +1.31(+2.93%)
Aug 04, 2008 45.01 45.12 43.61 44.75 114,969 -0.19(-0.42%)
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.