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 29, 2008 40.14 40.95 39.63 40.17 265,923 -0.48(-1.18%)
Feb 28, 2008 41.03 41.09 39.98 40.65 125,931 -0.58(-1.41%)
Feb 27, 2008 41.17 41.97 41.06 41.23 55,204 -0.13(-0.31%)
Feb 26, 2008 40.83 42.13 40.83 41.36 79,284 +0.18(+0.44%)
Feb 25, 2008 40.77 41.38 39.99 41.18 108,092 +0.49(+1.20%)
Feb 22, 2008 40.81 41.11 39.71 40.69 115,270 -0.18(-0.44%)
Feb 21, 2008 42.03 42.03 40.66 40.87 122,101 -0.95(-2.27%)
Feb 20, 2008 40.98 42.05 40.87 41.82 78,818 +0.63(+1.53%)
Feb 19, 2008 41.31 41.70 40.78 41.19 165,897 +0.39(+0.96%)
Feb 18, 2008 41.13 41.13 40.39 40.80 129,204 +0.00(+0.00%)
Feb 15, 2008 41.13 41.13 40.39 40.80 129,204 -0.65(-1.57%)
Feb 14, 2008 41.58 41.83 40.30 41.45 178,126 +0.13(+0.31%)
Feb 13, 2008 40.69 41.49 40.53 41.32 91,800 +0.64(+1.57%)
Feb 12, 2008 41.01 41.50 40.11 40.68 192,580 -0.04(-0.10%)
Feb 11, 2008 41.34 41.82 40.06 40.72 162,755 -0.52(-1.26%)
Feb 08, 2008 40.59 42.00 40.52 41.24 215,470 +0.63(+1.55%)
Feb 07, 2008 39.41 42.00 38.69 40.61 290,453 +1.29(+3.28%)
Feb 06, 2008 39.60 40.05 38.90 39.32 155,840 +0.23(+0.59%)
Feb 05, 2008 39.68 40.92 38.93 39.09 153,331 -1.53(-3.77%)
Feb 04, 2008 39.93 40.88 39.54 40.62 145,229 +0.66(+1.65%)
Feb 01, 2008 40.12 40.76 39.53 39.96 261,973 +0.09(+0.23%)
Jan 31, 2008 38.81 40.53 38.59 39.87 239,851 +0.72(+1.84%)
Jan 30, 2008 39.92 41.00 39.15 39.15 163,861 -0.98(-2.44%)
Jan 29, 2008 39.71 40.51 39.39 40.13 229,567 +0.68(+1.72%)
Jan 28, 2008 38.43 39.63 37.99 39.45 90,261 +1.01(+2.63%)
Jan 25, 2008 39.87 39.87 38.10 38.44 120,091 -0.87(-2.21%)
Jan 24, 2008 40.00 40.31 39.00 39.31 182,376 -0.79(-1.97%)
Jan 23, 2008 38.41 40.56 38.32 40.10 254,998 +0.85(+2.17%)
Jan 22, 2008 37.07 40.37 37.07 39.25 161,921 +0.56(+1.45%)
Jan 21, 2008 39.39 39.95 38.12 38.69 248,178 +0.00(+0.00%)
Jan 18, 2008 39.39 39.95 38.12 38.69 248,178 -0.71(-1.80%)
Jan 17, 2008 39.78 40.07 39.19 39.40 225,901 -0.32(-0.81%)
Jan 16, 2008 38.64 40.58 38.64 39.72 312,255 +1.42(+3.71%)
Jan 15, 2008 37.57 38.79 37.57 38.30 122,154 +0.19(+0.50%)
Jan 14, 2008 38.51 39.15 37.75 38.11 152,731 +0.17(+0.45%)
Jan 11, 2008 38.46 38.58 37.62 37.94 298,006 -0.88(-2.27%)
Jan 10, 2008 37.55 39.60 37.55 38.82 268,345 +0.76(+2.00%)
Jan 09, 2008 37.17 38.42 36.81 38.06 328,282 +0.73(+1.96%)
Jan 08, 2008 38.92 38.99 37.27 37.33 246,840 -1.48(-3.81%)
Jan 07, 2008 37.71 39.11 37.34 38.81 306,028 +1.31(+3.49%)
Jan 04, 2008 37.30 37.76 37.00 37.50 213,036 -0.24(-0.64%)
Jan 03, 2008 37.77 38.25 37.15 37.74 247,840 +1.58(+4.37%)
Jan 02, 2008 36.00 36.87 35.47 36.16 144,330 +0.03(+0.08%)
Jan 01, 2008 35.61 36.64 35.31 36.13 235,950 +0.00(+0.00%)
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%)
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.