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 (%)
Nov 30, 2004 31.27 31.52 30.87 31.44 155,225 +0.31(+1.01%)
Nov 29, 2004 31.08 31.55 30.93 31.13 114,742 +0.14(+0.47%)
Nov 26, 2004 31.08 31.08 30.94 30.98 40,130 +0.00(+0.00%)
Nov 24, 2004 30.67 31.07 30.67 30.98 131,217 +0.09(+0.30%)
Nov 23, 2004 29.77 30.89 29.77 30.89 365,527 +0.97(+3.24%)
Nov 22, 2004 29.09 29.95 29.01 29.92 144,633 +0.63(+2.15%)
Nov 19, 2004 29.28 29.55 29.25 29.29 157,108 -0.19(-0.63%)
Nov 18, 2004 28.88 29.76 28.88 29.48 248,196 +0.41(+1.40%)
Nov 17, 2004 28.44 29.47 28.41 29.07 210,066 +0.67(+2.36%)
Nov 16, 2004 27.45 28.58 27.45 28.40 149,223 +0.84(+3.05%)
Nov 15, 2004 27.88 28.00 27.45 27.56 105,445 -0.45(-1.61%)
Nov 12, 2004 28.10 28.21 27.82 28.01 94,265 -0.21(-0.75%)
Nov 11, 2004 27.44 28.29 27.40 28.22 65,079 +0.76(+2.79%)
Nov 10, 2004 27.24 27.87 27.12 27.45 148,399 +0.05(+0.19%)
Nov 09, 2004 27.82 27.91 27.19 27.40 113,212 -0.48(-1.71%)
Nov 08, 2004 27.77 28.38 27.64 27.88 126,039 +0.21(+0.77%)
Nov 05, 2004 27.53 28.25 27.17 27.67 227,012 +0.29(+1.06%)
Nov 04, 2004 26.85 27.50 26.61 27.38 135,454 +0.77(+2.91%)
Nov 03, 2004 26.68 26.87 26.38 26.61 150,753 +0.21(+0.80%)
Nov 02, 2004 26.86 26.89 26.27 26.39 134,513 -0.37(-1.37%)
Nov 01, 2004 26.41 26.81 26.41 26.76 180,056 +0.35(+1.32%)
Oct 29, 2004 26.20 26.55 26.16 26.41 121,920 -0.14(-0.51%)
Oct 28, 2004 26.21 26.58 26.21 26.55 192,766 +0.20(+0.77%)
Oct 27, 2004 26.04 26.66 26.04 26.34 133,100 +0.07(+0.26%)
Oct 26, 2004 25.15 26.27 24.20 26.27 624,785 +2.01(+8.26%)
Oct 25, 2004 24.63 24.63 23.74 24.27 117,919 -0.06(-0.24%)
Oct 22, 2004 24.51 24.80 24.20 24.33 111,800 -0.27(-1.11%)
Oct 21, 2004 24.16 24.74 24.15 24.60 115,918 +0.30(+1.22%)
Oct 20, 2004 24.40 24.51 24.17 24.30 159,344 -0.14(-0.59%)
Oct 19, 2004 24.48 24.81 24.22 24.45 153,342 +0.00(+0.00%)
Oct 18, 2004 24.90 24.90 24.28 24.45 172,054 -0.33(-1.34%)
Oct 15, 2004 24.95 25.30 24.35 24.78 88,969 -0.20(-0.82%)
Oct 14, 2004 25.78 25.90 24.96 24.98 87,439 -0.88(-3.42%)
Oct 13, 2004 25.71 26.17 25.69 25.87 87,674 +0.14(+0.56%)
Oct 12, 2004 25.92 26.09 25.64 25.72 80,260 -0.35(-1.34%)
Oct 11, 2004 25.63 26.07 25.49 26.07 97,913 +0.45(+1.76%)
Oct 08, 2004 25.75 25.96 25.56 25.62 64,373 -0.36(-1.37%)
Oct 07, 2004 26.00 26.09 25.70 25.98 108,269 +0.05(+0.20%)
Oct 06, 2004 25.70 25.95 25.44 25.93 142,986 +0.37(+1.46%)
Oct 05, 2004 26.26 26.31 25.54 25.55 187,117 -0.72(-2.75%)
Oct 04, 2004 26.05 26.63 25.97 26.27 128,040 +0.03(+0.10%)
Oct 01, 2004 25.15 26.25 25.05 26.25 152,048 +1.16(+4.61%)
Sep 30, 2004 24.78 25.11 24.66 25.09 172,760 +0.26(+1.06%)
Sep 29, 2004 23.84 24.88 23.82 24.83 322,454 +0.72(+3.00%)
Sep 28, 2004 24.04 24.20 23.72 24.11 128,746 +0.07(+0.28%)
Sep 27, 2004 24.09 24.33 23.98 24.04 141,691 -0.31(-1.26%)
Sep 24, 2004 24.43 24.46 24.27 24.34 114,271 +0.00(+0.00%)
Sep 23, 2004 24.40 24.48 24.16 24.34 181,586 -0.08(-0.31%)
Sep 22, 2004 24.62 24.64 24.25 24.42 121,685 -0.25(-1.00%)
Sep 21, 2004 24.57 24.97 24.48 24.67 194,649 -0.13(-0.51%)
Sep 20, 2004 24.85 24.85 24.42 24.80 105,915 +0.14(+0.55%)
Sep 17, 2004 24.89 25.05 24.63 24.66 276,440 -0.04(-0.17%)
Sep 16, 2004 24.31 24.97 24.23 24.70 868,509 +0.46(+1.89%)
Sep 15, 2004 23.95 24.24 23.80 24.24 282,677 +0.45(+1.89%)
Sep 14, 2004 23.79 24.12 23.61 23.79 194,767 -0.01(-0.04%)
Sep 13, 2004 23.44 23.88 23.42 23.80 175,231 +0.43(+1.85%)
Sep 10, 2004 23.95 24.01 23.28 23.37 239,016 -0.51(-2.14%)
Sep 09, 2004 23.50 23.96 23.50 23.88 350,110 +0.40(+1.70%)
Sep 08, 2004 23.55 23.72 23.25 23.48 212,420 -0.10(-0.43%)
Sep 07, 2004 23.72 23.81 23.39 23.58 131,924 +0.00(+0.00%)
Sep 03, 2004 23.72 24.12 23.33 23.58 190,766 -0.24(-1.00%)
Sep 02, 2004 23.60 23.97 23.37 23.82 140,868 +0.24(+1.01%)
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.