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 31, 2007 35.61 36.64 35.31 36.13 235,950 +0.27(+0.75%)
Dec 28, 2007 36.33 36.73 35.63 35.86 114,281 -0.28(-0.77%)
Dec 27, 2007 37.21 37.29 36.09 36.14 106,496 -1.01(-2.72%)
Dec 26, 2007 37.46 37.46 36.39 37.15 115,527 -0.36(-0.96%)
Dec 24, 2007 37.15 37.86 37.02 37.51 54,730 +0.54(+1.46%)
Dec 21, 2007 37.50 37.97 36.93 36.97 444,498 +0.05(+0.14%)
Dec 20, 2007 37.76 37.76 35.81 36.92 253,441 -0.53(-1.42%)
Dec 19, 2007 37.57 37.93 37.01 37.45 150,673 -0.26(-0.69%)
Dec 18, 2007 36.85 37.91 36.44 37.71 178,106 +1.24(+3.40%)
Dec 17, 2007 36.53 37.04 35.94 36.47 192,548 -0.36(-0.98%)
Dec 14, 2007 37.25 37.84 36.46 36.83 251,880 -0.96(-2.54%)
Dec 13, 2007 37.34 37.83 37.06 37.79 218,323 +0.05(+0.13%)
Dec 12, 2007 38.00 38.66 37.14 37.74 198,374 +0.41(+1.10%)
Dec 11, 2007 38.56 38.65 37.28 37.33 196,216 -1.00(-2.61%)
Dec 10, 2007 38.46 38.55 37.51 38.33 148,990 -0.12(-0.31%)
Dec 07, 2007 38.83 38.83 37.96 38.45 88,882 -0.22(-0.57%)
Dec 06, 2007 38.38 38.90 38.27 38.67 348,088 +0.20(+0.52%)
Dec 05, 2007 38.74 38.83 38.00 38.47 142,499 +0.36(+0.94%)
Dec 04, 2007 38.71 39.29 38.09 38.11 167,012 -1.04(-2.66%)
Dec 03, 2007 38.95 39.62 38.29 39.15 240,631 +0.06(+0.15%)
Nov 30, 2007 39.36 40.48 38.99 39.09 512,307 +0.22(+0.57%)
Nov 29, 2007 38.30 39.26 37.20 38.87 442,775 +0.48(+1.25%)
Nov 28, 2007 38.00 38.61 37.68 38.39 163,906 +0.97(+2.59%)
Nov 27, 2007 36.92 37.55 36.67 37.42 114,717 +0.57(+1.55%)
Nov 26, 2007 37.94 37.94 36.58 36.85 168,447 -1.13(-2.98%)
Nov 23, 2007 37.49 38.47 37.45 37.98 32,954 +0.86(+2.32%)
Nov 21, 2007 37.53 38.28 36.92 37.12 96,405 -0.70(-1.85%)
Nov 20, 2007 37.66 38.26 36.62 37.82 180,995 +0.08(+0.21%)
Nov 19, 2007 38.97 38.97 37.09 37.74 156,503 -1.67(-4.24%)
Nov 16, 2007 39.15 39.81 38.12 39.41 147,865 +0.34(+0.87%)
Nov 15, 2007 38.95 39.69 38.50 39.07 232,615 -0.11(-0.28%)
Nov 14, 2007 41.65 41.65 39.18 39.18 498,441 -2.29(-5.52%)
Nov 13, 2007 40.27 41.90 40.27 41.47 128,375 +1.50(+3.75%)
Nov 12, 2007 40.59 41.03 39.94 39.97 155,729 -0.71(-1.75%)
Nov 09, 2007 39.54 41.00 38.92 40.68 177,419 +0.80(+2.01%)
Nov 08, 2007 39.26 40.13 38.83 39.88 144,614 +0.89(+2.28%)
Nov 07, 2007 38.88 39.80 38.76 38.99 313,157 -0.42(-1.07%)
Nov 06, 2007 39.08 39.56 38.54 39.41 103,516 +0.49(+1.26%)
Nov 05, 2007 38.47 39.61 38.39 38.92 135,022 +0.00(+0.00%)
Nov 02, 2007 39.11 39.52 38.03 38.92 133,460 +0.21(+0.54%)
Nov 01, 2007 39.79 40.19 38.60 38.71 288,711 -1.51(-3.75%)
Oct 31, 2007 40.25 40.62 39.67 40.22 176,716 +0.21(+0.52%)
Oct 30, 2007 39.90 40.82 39.52 40.01 228,925 +0.04(+0.10%)
Oct 29, 2007 39.29 40.07 38.76 39.97 205,991 +1.02(+2.62%)
Oct 26, 2007 39.92 40.47 38.59 38.95 245,060 +0.71(+1.86%)
Oct 25, 2007 40.44 40.95 37.56 38.24 332,078 +0.51(+1.35%)
Oct 24, 2007 37.67 37.96 36.25 37.73 217,423 -0.41(-1.07%)
Oct 23, 2007 38.99 38.99 37.33 38.14 119,733 -0.47(-1.22%)
Oct 22, 2007 37.19 38.89 36.89 38.61 173,100 +1.29(+3.46%)
Oct 19, 2007 38.34 38.50 37.31 37.32 194,667 -1.06(-2.76%)
Oct 18, 2007 38.77 39.00 38.33 38.38 179,332 -0.70(-1.79%)
Oct 17, 2007 40.18 40.47 38.85 39.08 216,032 -0.64(-1.61%)
Oct 16, 2007 40.42 40.69 39.65 39.72 200,587 -0.71(-1.76%)
Oct 15, 2007 42.29 42.34 40.40 40.43 167,435 -1.92(-4.53%)
Oct 12, 2007 41.83 42.53 41.65 42.35 114,249 +0.53(+1.27%)
Oct 11, 2007 41.28 42.16 40.99 41.82 190,139 +0.62(+1.50%)
Oct 10, 2007 41.93 42.06 40.93 41.20 137,987 -0.72(-1.72%)
Oct 09, 2007 41.98 42.23 41.51 41.92 148,861 -0.03(-0.07%)
Oct 08, 2007 42.24 42.40 41.64 41.95 213,438 -0.45(-1.06%)
Oct 05, 2007 42.34 42.66 41.41 42.40 231,899 +0.46(+1.10%)
Oct 04, 2007 41.50 42.15 41.37 41.94 281,530 +0.54(+1.30%)
Oct 03, 2007 41.66 42.05 41.11 41.40 212,873 -0.58(-1.38%)
Oct 02, 2007 40.13 42.12 40.13 41.98 416,769 +1.98(+4.95%)
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.