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 (%)
Jul 31, 2007 45.24 45.90 43.82 44.04 182,531 -1.09(-2.42%)
Jul 30, 2007 45.25 45.90 44.71 45.13 164,025 -0.12(-0.27%)
Jul 27, 2007 46.50 46.69 45.06 45.25 170,779 -1.35(-2.90%)
Jul 26, 2007 46.98 47.32 46.11 46.60 134,198 -0.92(-1.94%)
Jul 25, 2007 47.57 47.82 46.56 47.52 148,014 +0.18(+0.38%)
Jul 24, 2007 48.42 48.66 46.87 47.34 140,273 -1.45(-2.97%)
Jul 23, 2007 48.68 49.34 48.54 48.79 121,941 +0.11(+0.23%)
Jul 20, 2007 50.78 50.78 48.04 48.68 193,799 -2.21(-4.34%)
Jul 19, 2007 50.88 51.20 50.31 50.89 105,751 +0.14(+0.28%)
Jul 18, 2007 50.20 50.78 49.66 50.75 171,820 +0.35(+0.69%)
Jul 17, 2007 49.48 50.63 48.82 50.40 246,883 +0.97(+1.96%)
Jul 16, 2007 49.37 49.82 49.13 49.43 109,776 -0.03(-0.06%)
Jul 13, 2007 50.76 50.87 49.38 49.46 121,749 -1.48(-2.91%)
Jul 12, 2007 49.91 51.01 49.85 50.94 152,859 +1.24(+2.49%)
Jul 11, 2007 50.27 50.31 49.21 49.70 170,752 -0.70(-1.39%)
Jul 10, 2007 51.31 51.31 50.40 50.40 112,888 -1.35(-2.61%)
Jul 09, 2007 51.10 51.75 50.97 51.75 107,879 +0.64(+1.25%)
Jul 06, 2007 51.34 51.76 50.76 51.11 71,322 -0.35(-0.68%)
Jul 05, 2007 51.09 51.54 50.62 51.46 74,758 +0.34(+0.67%)
Jul 03, 2007 51.74 52.02 50.97 51.12 49,597 -0.61(-1.18%)
Jul 02, 2007 51.00 51.85 50.31 51.73 121,598 +1.00(+1.97%)
Jun 29, 2007 51.73 51.96 50.72 50.73 105,243 -0.88(-1.71%)
Jun 28, 2007 52.15 52.15 51.49 51.61 87,715 -0.41(-0.79%)
Jun 27, 2007 50.84 52.13 49.90 52.02 142,606 +0.86(+1.68%)
Jun 26, 2007 52.15 52.15 50.90 51.16 146,925 -0.92(-1.77%)
Jun 25, 2007 52.81 52.81 51.25 52.08 153,579 -0.92(-1.74%)
Jun 22, 2007 52.63 53.29 52.23 53.00 298,334 +0.25(+0.47%)
Jun 21, 2007 52.48 53.18 52.27 52.75 113,361 +0.25(+0.48%)
Jun 20, 2007 54.42 54.48 52.42 52.50 69,300 -1.89(-3.47%)
Jun 19, 2007 53.87 54.67 53.73 54.39 66,400 +0.20(+0.37%)
Jun 18, 2007 54.93 54.93 54.05 54.19 53,600 -0.81(-1.47%)
Jun 15, 2007 54.33 55.33 53.89 55.00 238,100 +1.66(+3.11%)
Jun 14, 2007 53.85 53.98 53.11 53.34 66,800 -0.50(-0.93%)
Jun 13, 2007 53.03 54.40 53.03 53.84 109,400 +0.84(+1.58%)
Jun 12, 2007 54.00 54.03 52.65 53.00 87,800 -1.37(-2.52%)
Jun 11, 2007 53.40 54.61 53.27 54.37 55,878 +0.87(+1.63%)
Jun 08, 2007 53.94 53.94 52.73 53.50 80,360 -0.56(-1.04%)
Jun 07, 2007 53.85 54.29 53.34 54.06 94,173 +0.01(+0.02%)
Jun 06, 2007 54.04 54.52 53.52 54.05 80,012 -0.41(-0.75%)
Jun 05, 2007 54.75 54.95 54.10 54.46 69,326 -0.54(-0.98%)
Jun 04, 2007 54.46 55.40 54.24 55.00 84,068 +0.37(+0.68%)
Jun 01, 2007 52.94 54.69 52.94 54.63 117,665 +1.80(+3.41%)
May 31, 2007 53.82 53.92 52.62 52.83 144,248 -1.04(-1.93%)
May 30, 2007 53.19 54.08 53.19 53.87 75,637 +0.42(+0.79%)
May 29, 2007 53.29 53.70 52.76 53.45 99,751 +0.37(+0.70%)
May 25, 2007 52.06 53.25 51.79 53.08 130,834 +1.03(+1.98%)
May 24, 2007 53.07 53.23 51.85 52.05 91,076 -1.18(-2.22%)
May 23, 2007 54.26 54.39 53.12 53.23 168,218 -1.05(-1.93%)
May 22, 2007 53.36 54.48 53.22 54.28 89,455 +0.77(+1.44%)
May 21, 2007 53.13 53.73 52.73 53.51 59,947 +0.20(+0.38%)
May 18, 2007 52.58 53.46 52.47 53.31 94,370 +0.92(+1.76%)
May 17, 2007 52.46 52.60 51.83 52.39 87,506 -0.32(-0.61%)
May 16, 2007 51.56 52.71 51.38 52.71 116,296 +1.21(+2.35%)
May 15, 2007 51.86 52.78 51.39 51.50 84,714 -0.51(-0.98%)
May 14, 2007 53.10 53.15 51.90 52.01 92,928 -0.99(-1.87%)
May 11, 2007 52.70 53.11 52.58 53.00 34,187 +0.61(+1.16%)
May 10, 2007 52.78 53.05 52.10 52.39 122,016 -0.62(-1.17%)
May 09, 2007 52.46 53.11 52.23 53.01 122,553 +0.19(+0.36%)
May 08, 2007 53.70 53.87 52.39 52.82 123,318 -0.94(-1.75%)
May 07, 2007 53.52 54.11 53.34 53.76 168,362 +0.27(+0.50%)
May 04, 2007 53.14 53.60 52.98 53.49 175,443 +0.47(+0.89%)
May 03, 2007 52.52 53.20 52.28 53.02 285,032 +0.59(+1.13%)
May 02, 2007 50.16 54.70 50.14 52.43 506,081 +5.15(+10.89%)
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.