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 (%)
Feb 28, 2007 46.05 46.56 45.71 46.18 183,024 -0.11(-0.24%)
Feb 27, 2007 47.03 47.27 46.21 46.29 112,708 -1.04(-2.20%)
Feb 26, 2007 47.56 47.65 47.00 47.33 101,437 -0.25(-0.53%)
Feb 23, 2007 48.27 48.27 47.42 47.58 110,867 -0.67(-1.39%)
Feb 22, 2007 48.46 48.47 47.98 48.25 139,426 -0.14(-0.29%)
Feb 21, 2007 48.32 48.54 48.13 48.39 70,490 -0.12(-0.25%)
Feb 20, 2007 47.81 48.54 47.44 48.51 84,837 +0.49(+1.02%)
Feb 16, 2007 48.07 48.20 47.75 48.02 49,092 -0.05(-0.10%)
Feb 15, 2007 48.01 48.25 47.80 48.07 45,433 -0.08(-0.17%)
Feb 14, 2007 47.88 48.18 47.75 48.15 94,420 +0.21(+0.44%)
Feb 13, 2007 48.08 48.15 47.74 47.94 101,581 +0.07(+0.15%)
Feb 12, 2007 48.85 48.85 47.81 47.87 175,578 -1.01(-2.07%)
Feb 09, 2007 50.02 50.02 48.69 48.88 289,710 -1.07(-2.14%)
Feb 08, 2007 49.69 50.00 49.40 49.95 274,766 -0.20(-0.40%)
Feb 07, 2007 49.51 50.34 49.51 50.15 85,865 +0.64(+1.29%)
Feb 06, 2007 48.80 49.76 48.79 49.51 110,534 +0.80(+1.64%)
Feb 05, 2007 48.67 49.07 48.40 48.71 130,908 +0.08(+0.16%)
Feb 02, 2007 48.83 49.60 48.47 48.63 75,091 -0.26(-0.53%)
Feb 01, 2007 48.01 48.89 47.91 48.89 84,059 +1.05(+2.19%)
Jan 31, 2007 48.38 48.40 47.30 47.84 132,514 -0.76(-1.56%)
Jan 30, 2007 48.65 48.75 48.09 48.60 87,726 -0.06(-0.12%)
Jan 29, 2007 47.79 48.91 47.73 48.66 104,333 +0.77(+1.61%)
Jan 26, 2007 47.38 48.00 47.05 47.89 58,660 +0.59(+1.25%)
Jan 25, 2007 47.29 47.53 47.07 47.30 68,700 -0.05(-0.11%)
Jan 24, 2007 47.28 47.41 47.05 47.35 55,439 +0.10(+0.21%)
Jan 23, 2007 46.05 47.27 45.88 47.25 93,143 +1.31(+2.85%)
Jan 22, 2007 46.74 46.83 45.90 45.94 97,765 -0.97(-2.07%)
Jan 19, 2007 46.76 47.24 46.45 46.91 103,153 +0.01(+0.02%)
Jan 18, 2007 47.20 47.38 46.42 46.90 104,645 -0.33(-0.70%)
Jan 17, 2007 47.72 47.90 47.19 47.23 50,124 -0.58(-1.21%)
Jan 16, 2007 47.83 47.98 47.74 47.81 65,314 +0.07(+0.15%)
Jan 12, 2007 47.83 47.99 47.42 47.74 49,350 -0.21(-0.44%)
Jan 11, 2007 47.68 48.30 47.56 47.95 57,485 +0.45(+0.95%)
Jan 10, 2007 47.12 47.91 47.04 47.50 74,408 +0.21(+0.44%)
Jan 09, 2007 46.79 47.29 45.86 47.29 135,905 +0.42(+0.90%)
Jan 08, 2007 46.98 47.15 46.55 46.87 129,993 -0.22(-0.47%)
Jan 05, 2007 47.98 47.99 46.89 47.09 70,248 -1.02(-2.12%)
Jan 04, 2007 48.27 48.64 47.83 48.11 115,757 -0.34(-0.70%)
Jan 03, 2007 48.58 49.57 47.75 48.45 139,276 +0.06(+0.12%)
Dec 29, 2006 49.15 49.34 48.09 48.39 91,736 -0.68(-1.39%)
Dec 28, 2006 49.41 49.53 49.05 49.07 56,498 -0.43(-0.87%)
Dec 27, 2006 49.50 50.00 49.40 49.50 71,399 +0.13(+0.26%)
Dec 26, 2006 47.90 49.47 47.78 49.37 67,520 +1.35(+2.81%)
Dec 22, 2006 48.60 48.60 47.95 48.02 59,961 -0.46(-0.95%)
Dec 21, 2006 48.62 49.13 48.23 48.48 55,614 +0.00(+0.00%)
Dec 20, 2006 48.70 48.84 48.37 48.48 85,467 -0.06(-0.12%)
Dec 19, 2006 48.45 48.71 48.19 48.54 140,840 +0.05(+0.10%)
Dec 18, 2006 48.69 49.08 48.05 48.49 151,441 -0.24(-0.49%)
Dec 15, 2006 47.86 48.85 47.72 48.73 688,585 +0.88(+1.84%)
Dec 14, 2006 46.85 47.96 46.85 47.85 130,887 +1.15(+2.46%)
Dec 13, 2006 46.75 46.77 46.53 46.70 71,434 +0.11(+0.24%)
Dec 12, 2006 46.53 46.63 46.19 46.59 45,869 +0.17(+0.37%)
Dec 11, 2006 46.58 46.75 46.23 46.42 84,270 -0.10(-0.21%)
Dec 08, 2006 46.27 46.81 45.93 46.52 99,674 +0.04(+0.09%)
Dec 07, 2006 46.80 46.84 46.31 46.48 47,272 -0.34(-0.73%)
Dec 06, 2006 46.77 46.88 46.37 46.82 60,144 +0.17(+0.36%)
Dec 05, 2006 46.45 47.50 46.37 46.65 271,561 +1.20(+2.64%)
Dec 04, 2006 44.97 45.66 44.75 45.45 51,481 +0.70(+1.56%)
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.