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 (%)
May 30, 2003 22.93 23.06 22.88 22.91 34,300 -0.09(-0.39%)
May 29, 2003 22.81 23.05 22.81 23.00 27,600 +0.24(+1.05%)
May 28, 2003 22.74 23.05 22.73 22.76 101,200 +0.16(+0.71%)
May 27, 2003 22.80 23.04 22.50 22.60 151,000 +0.01(+0.04%)
May 23, 2003 22.11 22.92 22.05 22.59 219,300 +0.47(+2.12%)
May 22, 2003 22.05 22.25 21.96 22.12 67,100 +0.11(+0.50%)
May 21, 2003 22.05 22.11 21.99 22.01 45,900 -0.06(-0.27%)
May 20, 2003 21.50 22.16 21.50 22.07 99,100 +0.36(+1.65%)
May 19, 2003 22.25 22.25 21.38 21.71 73,800 -0.29(-1.31%)
May 16, 2003 21.73 22.39 21.73 22.00 55,900 +0.27(+1.24%)
May 15, 2003 21.90 22.00 21.50 21.73 63,600 -0.25(-1.14%)
May 14, 2003 22.00 22.20 21.71 21.98 118,300 +0.15(+0.69%)
May 13, 2003 20.51 21.95 20.44 21.83 77,300 +0.24(+1.11%)
May 12, 2003 21.23 21.70 21.23 21.59 91,600 +0.36(+1.70%)
May 09, 2003 21.08 21.40 21.00 21.23 63,600 +0.16(+0.76%)
May 08, 2003 20.95 21.10 20.85 21.07 70,800 +0.17(+0.81%)
May 07, 2003 20.90 21.08 20.76 20.90 102,600 +0.01(+0.05%)
May 06, 2003 20.85 21.00 20.76 20.89 159,700 -0.07(-0.34%)
May 05, 2003 21.00 21.00 20.79 20.96 99,900 +0.11(+0.53%)
May 02, 2003 20.96 21.15 20.85 20.85 60,100 -0.15(-0.71%)
May 01, 2003 21.15 21.15 20.85 21.00 55,000 -0.10(-0.47%)
Apr 30, 2003 21.20 21.25 20.90 21.10 326,700 +0.24(+1.15%)
Apr 29, 2003 20.95 21.15 20.75 20.86 234,200 +0.03(+0.14%)
Apr 28, 2003 20.30 21.00 20.20 20.83 196,700 +0.54(+2.66%)
Apr 25, 2003 20.34 20.55 20.20 20.29 122,800 -0.06(-0.29%)
Apr 24, 2003 20.80 20.80 20.11 20.35 78,300 -0.35(-1.69%)
Apr 23, 2003 20.00 21.00 19.95 20.70 125,600 +0.73(+3.66%)
Apr 22, 2003 19.98 20.10 19.79 19.97 71,300 -0.02(-0.10%)
Apr 21, 2003 19.75 20.01 19.50 19.99 70,000 +0.26(+1.32%)
Apr 17, 2003 19.74 19.76 19.41 19.73 33,600 -0.02(-0.10%)
Apr 16, 2003 19.69 20.02 19.50 19.75 41,700 +0.25(+1.28%)
Apr 15, 2003 19.70 20.00 19.17 19.50 50,100 -0.19(-0.96%)
Apr 14, 2003 19.10 19.77 18.80 19.69 59,700 +0.73(+3.85%)
Apr 11, 2003 18.50 19.12 18.37 18.96 132,100 +0.46(+2.49%)
Apr 10, 2003 18.04 18.50 17.86 18.50 49,000 +0.41(+2.27%)
Apr 09, 2003 18.35 18.72 18.08 18.09 58,500 -0.26(-1.42%)
Apr 08, 2003 18.09 18.49 17.51 18.35 170,200 +0.48(+2.69%)
Apr 07, 2003 18.50 18.54 17.86 17.87 143,200 -0.62(-3.35%)
Apr 04, 2003 18.25 18.50 18.21 18.49 33,300 +0.24(+1.32%)
Apr 03, 2003 18.60 18.60 18.25 18.25 20,500 -0.36(-1.93%)
Apr 02, 2003 18.34 18.83 18.33 18.61 89,100 +0.26(+1.42%)
Apr 01, 2003 17.90 18.95 17.90 18.35 90,300 +0.10(+0.55%)
Mar 31, 2003 18.00 18.30 17.72 18.25 255,900 +0.36(+2.01%)
Mar 28, 2003 17.99 18.05 17.74 17.89 425,500 -0.11(-0.61%)
Mar 27, 2003 18.04 18.05 17.93 18.00 43,900 +0.00(+0.00%)
Mar 26, 2003 17.90 18.40 17.88 18.00 209,400 +0.11(+0.61%)
Mar 25, 2003 17.65 17.94 17.49 17.89 3,650,000 +0.42(+2.40%)
Mar 24, 2003 17.83 17.85 17.43 17.47 70,200 -0.45(-2.51%)
Mar 21, 2003 17.00 17.92 17.00 17.92 324,948 +0.97(+5.72%)
Mar 20, 2003 16.40 17.05 16.40 16.95 219,500 +0.44(+2.67%)
Mar 19, 2003 16.40 16.55 16.40 16.51 61,421 +0.05(+0.30%)
Mar 18, 2003 15.96 16.74 15.96 16.46 186,900 +0.56(+3.52%)
Mar 17, 2003 16.10 16.15 15.81 15.90 98,997 -0.21(-1.30%)
Mar 14, 2003 16.12 16.13 15.95 16.11 54,800 -0.01(-0.06%)
Mar 13, 2003 16.36 16.36 16.05 16.12 47,000 -0.10(-0.62%)
Mar 12, 2003 16.66 16.79 16.17 16.22 83,100 -0.57(-3.39%)
Mar 11, 2003 16.35 16.79 16.09 16.79 166,400 +0.44(+2.69%)
Mar 10, 2003 16.46 16.71 16.25 16.35 188,900 -0.15(-0.91%)
Mar 07, 2003 16.00 16.76 16.00 16.50 138,500 +0.41(+2.55%)
Mar 06, 2003 16.05 16.09 15.99 16.09 51,900 +0.09(+0.56%)
Mar 05, 2003 16.00 16.07 15.91 16.00 288,900 +0.01(+0.07%)
Mar 04, 2003 16.04 16.04 15.94 15.99 42,400 -0.01(-0.07%)
Mar 03, 2003 16.01 16.12 15.97 16.00 161,500 -0.05(-0.31%)
Feb 28, 2003 15.90 16.08 15.78 16.05 100,200 +0.10(+0.63%)
Feb 27, 2003 15.75 16.00 15.75 15.95 120,200 +0.23(+1.46%)
Feb 26, 2003 15.60 15.80 15.60 15.72 413,500 +0.03(+0.19%)
Feb 25, 2003 15.71 15.80 15.60 15.69 189,600 -0.02(-0.13%)
Feb 24, 2003 15.88 15.90 15.60 15.71 168,800 -0.16(-1.01%)
Feb 21, 2003 15.70 15.89 15.65 15.87 116,400 +0.03(+0.19%)
Feb 20, 2003 15.97 16.00 15.80 15.84 146,400 -0.11(-0.69%)
Feb 19, 2003 16.04 16.13 15.95 15.95 553,300 -0.07(-0.44%)
Feb 18, 2003 16.21 16.25 15.95 16.02 596,700 -0.16(-0.99%)
Feb 14, 2003 16.20 16.21 16.00 16.18 916,400 +0.18(+1.12%)
Feb 13, 2003 15.81 16.08 15.80 16.00 1,477,100 +0.10(+0.63%)
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.