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 31, 2016 73.75 74.19 72.53 73.98 68,156 +0.62(+0.84%)
May 27, 2016 73.54 73.37 73.37 73.37 21,067 +0.53(+0.73%)
May 26, 2016 72.61 74.12 71.95 72.83 55,384 +0.44(+0.60%)
May 25, 2016 73.39 73.39 72.21 72.40 32,796 -0.95(-1.29%)
May 24, 2016 71.93 73.39 70.77 73.35 57,922 +1.95(+2.73%)
May 23, 2016 72.39 72.48 71.40 71.40 40,316 -0.87(-1.21%)
May 20, 2016 72.06 72.90 70.18 72.27 62,126 +0.64(+0.89%)
May 19, 2016 71.85 72.09 71.37 71.64 43,876 -0.75(-1.04%)
May 18, 2016 71.27 72.40 71.26 72.39 61,016 +0.82(+1.14%)
May 17, 2016 73.16 73.16 70.69 71.57 69,425 -1.46(-2.00%)
May 16, 2016 73.56 73.78 72.60 73.03 34,318 -0.20(-0.27%)
May 13, 2016 72.74 74.03 72.74 73.23 22,714 -0.64(-0.86%)
May 12, 2016 73.40 73.89 72.80 73.87 44,892 +0.32(+0.44%)
May 11, 2016 74.32 74.84 73.41 73.55 38,399 -0.79(-1.06%)
May 10, 2016 74.28 74.72 73.45 74.33 37,723 +0.55(+0.75%)
May 09, 2016 73.86 74.16 73.47 73.78 38,064 -0.27(-0.36%)
May 06, 2016 73.66 74.30 72.69 74.05 84,974 +0.05(+0.06%)
May 05, 2016 75.43 75.99 71.85 74.00 95,069 -2.03(-2.67%)
May 04, 2016 76.70 76.70 75.04 76.03 46,557 -0.62(-0.81%)
May 03, 2016 75.95 76.79 75.66 76.65 35,349 +0.11(+0.15%)
May 02, 2016 76.47 77.12 76.14 76.54 61,379 +0.44(+0.57%)
Apr 29, 2016 75.15 76.79 74.45 76.10 83,359 +1.04(+1.39%)
Apr 28, 2016 74.69 75.44 74.25 75.06 101,294 +0.20(+0.27%)
Apr 27, 2016 75.01 75.94 74.02 74.86 60,358 -0.03(-0.04%)
Apr 26, 2016 73.95 75.30 73.92 74.88 58,024 +0.86(+1.17%)
Apr 25, 2016 72.84 76.79 70.49 74.02 66,929 +0.79(+1.08%)
Apr 22, 2016 72.88 73.89 72.22 73.23 72,214 +0.61(+0.84%)
Apr 21, 2016 74.00 74.45 72.11 72.62 56,014 -1.42(-1.92%)
Apr 20, 2016 74.41 74.44 73.52 74.05 24,671 -0.25(-0.33%)
Apr 19, 2016 73.58 74.69 73.27 74.30 52,061 +0.62(+0.84%)
Apr 18, 2016 73.59 74.79 73.19 73.68 31,586 +0.02(+0.03%)
Apr 15, 2016 73.09 73.89 73.09 73.66 38,085 +0.28(+0.39%)
Apr 14, 2016 74.65 74.65 73.17 73.38 33,659 -0.20(-0.27%)
Apr 13, 2016 73.09 73.76 72.26 73.57 58,267 +1.02(+1.40%)
Apr 12, 2016 72.37 73.23 71.82 72.56 29,084 +0.47(+0.65%)
Apr 11, 2016 71.50 73.27 71.50 72.09 44,689 -0.30(-0.42%)
Apr 08, 2016 73.53 74.43 72.08 72.40 69,697 -1.03(-1.40%)
Apr 07, 2016 74.26 75.07 72.96 73.42 57,526 -1.02(-1.36%)
Apr 06, 2016 73.30 74.93 73.30 74.44 54,873 -0.09(-0.13%)
Apr 05, 2016 75.28 75.89 74.50 74.53 98,511 -1.19(-1.57%)
Apr 04, 2016 76.44 76.94 75.67 75.72 59,958 -0.84(-1.10%)
Apr 01, 2016 76.01 76.75 74.06 76.56 74,928 +0.14(+0.19%)
Mar 31, 2016 77.06 77.41 75.84 76.42 60,876 -1.01(-1.30%)
Mar 30, 2016 77.09 77.54 76.31 77.43 74,028 +0.67(+0.88%)
Mar 29, 2016 74.95 76.92 74.95 76.75 69,225 +1.47(+1.95%)
Mar 28, 2016 74.84 75.59 74.56 75.28 43,959 +0.45(+0.60%)
Mar 24, 2016 74.41 74.84 74.84 74.84 62,569 +0.18(+0.24%)
Mar 23, 2016 74.50 74.95 73.46 74.66 73,488 +0.21(+0.28%)
Mar 22, 2016 74.16 75.51 74.07 74.45 74,051 -0.19(-0.25%)
Mar 21, 2016 73.97 75.18 73.70 74.64 39,205 +0.30(+0.41%)
Mar 18, 2016 74.53 75.89 74.06 74.33 132,843 +0.18(+0.24%)
Mar 17, 2016 72.65 74.53 71.80 74.15 30,002 +1.25(+1.72%)
Mar 16, 2016 72.25 73.28 72.25 72.90 48,608 +0.47(+0.66%)
Mar 15, 2016 72.78 73.30 72.22 72.43 65,478 -0.60(-0.82%)
Mar 14, 2016 72.31 74.31 71.41 73.02 142,570 +0.33(+0.46%)
Mar 11, 2016 72.09 72.93 71.87 72.69 69,493 +0.93(+1.30%)
Mar 10, 2016 72.43 73.00 71.50 71.76 60,340 -0.65(-0.89%)
Mar 09, 2016 72.42 72.91 71.72 72.41 59,001 +0.61(+0.85%)
Mar 08, 2016 71.38 72.75 71.38 71.80 86,161 +0.04(+0.05%)
Mar 07, 2016 70.88 71.84 70.79 71.76 92,250 +0.53(+0.74%)
Mar 04, 2016 71.48 71.63 70.89 71.23 51,046 -0.31(-0.43%)
Mar 03, 2016 71.15 71.98 70.71 71.54 54,406 +0.52(+0.73%)
Mar 02, 2016 71.81 71.98 70.37 71.03 59,936 -0.71(-0.99%)
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.