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 (%)
Dec 30, 2011 57.53 57.74 56.53 56.74 44,182 -0.79(-1.37%)
Dec 29, 2011 57.47 57.93 57.35 57.53 13,167 +0.34(+0.59%)
Dec 28, 2011 57.90 57.96 57.02 57.19 12,999 -0.71(-1.23%)
Dec 27, 2011 57.48 58.39 57.48 57.90 9,571 +0.40(+0.70%)
Dec 23, 2011 57.42 57.83 55.20 57.50 9,429 +0.76(+1.34%)
Dec 21, 2011 55.04 57.03 54.77 56.74 26,437 +1.44(+2.60%)
Dec 20, 2011 55.05 55.67 54.85 55.30 49,510 +1.37(+2.54%)
Dec 19, 2011 55.89 56.76 53.83 53.93 61,875 -1.50(-2.71%)
Dec 16, 2011 56.71 56.76 54.51 55.43 179,997 -0.79(-1.41%)
Dec 15, 2011 55.57 56.29 55.25 56.22 22,466 +1.28(+2.33%)
Dec 14, 2011 54.72 55.90 54.72 54.94 32,070 -0.27(-0.49%)
Dec 13, 2011 55.64 56.19 54.77 55.21 35,935 +0.02(+0.04%)
Dec 12, 2011 55.85 55.85 54.61 55.19 38,575 -1.30(-2.30%)
Dec 09, 2011 55.53 56.94 55.34 56.49 40,568 +1.34(+2.43%)
Dec 08, 2011 56.86 56.86 55.08 55.15 28,566 -2.23(-3.89%)
Dec 07, 2011 56.75 57.50 56.12 57.38 20,289 +0.37(+0.65%)
Dec 06, 2011 56.58 57.49 56.41 57.01 19,302 +0.34(+0.60%)
Dec 05, 2011 56.62 57.17 56.05 56.67 33,067 +0.79(+1.40%)
Dec 02, 2011 56.74 57.50 55.73 55.88 14,314 -0.40(-0.70%)
Dec 01, 2011 57.12 57.66 56.15 56.28 55,487 -1.15(-2.00%)
Nov 30, 2011 55.44 57.67 55.15 57.43 95,078 +3.80(+7.09%)
Nov 29, 2011 53.12 54.07 52.88 53.63 30,970 +0.35(+0.66%)
Nov 28, 2011 53.10 53.39 52.09 53.28 54,543 +1.66(+3.22%)
Nov 25, 2011 51.39 52.34 51.39 51.62 22,291 -0.16(-0.31%)
Nov 23, 2011 51.49 52.04 51.28 51.78 48,599 -0.08(-0.15%)
Nov 22, 2011 51.66 52.24 51.30 51.86 43,979 +0.27(+0.52%)
Nov 21, 2011 52.37 52.89 51.50 51.59 21,300 -1.48(-2.79%)
Nov 18, 2011 52.24 53.27 52.17 53.07 14,755 +0.75(+1.43%)
Nov 17, 2011 52.96 53.54 52.21 52.32 16,604 -0.91(-1.71%)
Nov 16, 2011 54.03 54.33 53.08 53.23 16,591 -1.31(-2.40%)
Nov 15, 2011 53.74 54.88 53.42 54.54 33,204 +0.61(+1.13%)
Nov 14, 2011 54.86 54.86 53.05 53.93 26,013 -0.95(-1.73%)
Nov 11, 2011 55.08 55.22 54.74 54.88 25,041 +0.32(+0.59%)
Nov 10, 2011 54.75 55.26 53.98 54.56 37,309 +0.51(+0.94%)
Nov 09, 2011 54.86 55.86 53.97 54.05 45,820 -2.10(-3.74%)
Nov 08, 2011 56.13 56.50 55.66 56.15 47,979 +0.22(+0.39%)
Nov 07, 2011 56.21 56.26 55.13 55.93 27,890 -0.46(-0.82%)
Nov 04, 2011 57.39 57.88 56.09 56.39 51,108 -1.47(-2.54%)
Nov 03, 2011 57.50 58.64 55.60 57.86 66,650 +0.75(+1.31%)
Nov 02, 2011 56.82 57.19 55.84 57.11 56,745 +1.36(+2.44%)
Nov 01, 2011 56.27 57.73 55.34 55.75 48,914 -2.21(-3.81%)
Oct 31, 2011 59.14 59.36 57.94 57.96 54,806 -2.01(-3.35%)
Oct 28, 2011 60.71 61.54 59.83 59.97 55,326 -0.91(-1.49%)
Oct 27, 2011 60.14 61.47 59.14 60.88 93,777 +2.37(+4.05%)
Oct 26, 2011 57.58 58.78 57.49 58.51 37,431 +1.81(+3.19%)
Oct 25, 2011 57.74 58.17 56.62 56.70 30,556 -1.84(-3.14%)
Oct 24, 2011 56.72 58.65 56.50 58.54 25,780 +1.88(+3.32%)
Oct 21, 2011 56.32 56.81 55.31 56.66 36,356 +1.35(+2.44%)
Oct 20, 2011 55.23 55.31 54.22 55.31 37,256 +0.35(+0.64%)
Oct 19, 2011 55.19 56.38 54.40 54.96 34,834 -0.45(-0.81%)
Oct 18, 2011 54.36 55.76 53.71 55.41 74,368 +1.19(+2.19%)
Oct 17, 2011 55.32 56.16 54.05 54.22 44,066 -1.75(-3.13%)
Oct 14, 2011 56.39 57.81 55.30 55.97 27,934 -0.03(-0.05%)
Oct 13, 2011 55.81 56.40 55.04 56.00 18,808 -0.30(-0.53%)
Oct 12, 2011 55.65 56.70 55.40 56.30 44,128 +0.83(+1.50%)
Oct 11, 2011 54.37 55.81 54.21 55.47 36,585 +0.70(+1.28%)
Oct 10, 2011 54.30 54.80 52.30 54.77 66,124 +1.54(+2.89%)
Oct 07, 2011 56.03 57.07 52.97 53.23 60,821 -4.25(-7.39%)
Oct 06, 2011 56.81 57.67 56.19 57.48 37,670 +0.46(+0.81%)
Oct 05, 2011 57.18 57.90 55.89 57.02 53,486 -0.48(-0.83%)
Oct 04, 2011 51.60 57.92 51.60 57.50 80,146 +5.47(+10.51%)
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.