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, 2009 41.77 42.38 41.53 41.54 41,620 -0.52(-1.24%)
Jul 30, 2009 41.53 42.71 40.87 42.06 30,419 +0.91(+2.21%)
Jul 29, 2009 41.29 41.72 40.95 41.15 15,890 -0.58(-1.39%)
Jul 28, 2009 41.55 41.89 41.24 41.73 25,911 +0.13(+0.31%)
Jul 27, 2009 41.73 41.88 41.07 41.60 35,928 +0.02(+0.05%)
Jul 24, 2009 41.57 41.76 41.35 41.58 33,092 -0.52(-1.24%)
Jul 23, 2009 40.61 42.18 40.27 42.10 54,021 +1.34(+3.29%)
Jul 22, 2009 39.93 40.96 39.93 40.76 42,550 +0.44(+1.09%)
Jul 21, 2009 40.62 40.62 39.99 40.32 60,964 +0.03(+0.07%)
Jul 20, 2009 40.89 40.90 39.81 40.29 44,821 -0.27(-0.67%)
Jul 17, 2009 41.05 41.48 40.17 40.56 59,666 -0.38(-0.93%)
Jul 16, 2009 39.75 41.14 39.14 40.94 104,228 +0.87(+2.17%)
Jul 15, 2009 38.16 40.20 38.08 40.07 83,426 +2.31(+6.12%)
Jul 14, 2009 37.64 38.08 37.23 37.76 46,652 +0.21(+0.56%)
Jul 13, 2009 36.83 37.72 36.43 37.55 51,681 +1.26(+3.47%)
Jul 10, 2009 36.18 36.37 35.76 36.29 36,320 +0.01(+0.03%)
Jul 09, 2009 36.58 36.94 36.00 36.28 49,724 -0.08(-0.22%)
Jul 08, 2009 36.54 37.06 36.00 36.36 61,487 +0.09(+0.25%)
Jul 07, 2009 36.77 37.23 36.23 36.27 64,499 -0.56(-1.52%)
Jul 06, 2009 35.93 36.89 35.77 36.83 51,277 +0.86(+2.39%)
Jul 02, 2009 36.69 36.97 35.90 35.97 60,079 -1.20(-3.23%)
Jul 01, 2009 36.27 37.43 36.27 37.17 47,219 +0.71(+1.95%)
Jun 30, 2009 37.09 37.36 36.31 36.46 73,615 -0.49(-1.33%)
Jun 29, 2009 36.16 37.07 35.93 36.95 76,361 +0.86(+2.38%)
Jun 26, 2009 36.51 37.09 35.97 36.09 199,456 -0.74(-2.01%)
Jun 25, 2009 36.46 36.89 36.25 36.83 71,749 +0.33(+0.90%)
Jun 24, 2009 36.68 37.32 36.35 36.50 52,432 +0.13(+0.36%)
Jun 23, 2009 37.06 37.28 36.32 36.37 63,397 -0.46(-1.25%)
Jun 22, 2009 36.75 37.39 36.71 36.83 82,156 -0.30(-0.81%)
Jun 19, 2009 38.07 38.21 36.62 37.13 152,701 -0.29(-0.77%)
Jun 18, 2009 37.61 37.82 37.27 37.42 81,800 -0.26(-0.69%)
Jun 17, 2009 36.60 38.22 36.59 37.68 94,568 +1.10(+3.01%)
Jun 16, 2009 36.96 37.51 36.48 36.58 73,341 -0.50(-1.35%)
Jun 15, 2009 36.91 37.43 36.55 37.08 73,284 -0.35(-0.94%)
Jun 12, 2009 36.96 37.59 36.75 37.43 39,513 +0.06(+0.16%)
Jun 11, 2009 37.41 38.01 36.81 37.37 58,761 +0.17(+0.46%)
Jun 10, 2009 38.29 38.31 36.71 37.20 119,538 -0.80(-2.11%)
Jun 09, 2009 38.56 38.56 37.84 38.00 34,823 -0.17(-0.45%)
Jun 08, 2009 38.29 38.73 37.57 38.17 32,495 -0.41(-1.06%)
Jun 05, 2009 39.47 39.54 38.31 38.58 64,725 -0.60(-1.53%)
Jun 04, 2009 38.70 39.28 38.24 39.18 42,526 +0.82(+2.14%)
Jun 03, 2009 38.21 38.83 38.01 38.36 46,013 -0.06(-0.16%)
Jun 02, 2009 37.82 38.68 37.79 38.42 140,831 +0.30(+0.79%)
Jun 01, 2009 37.61 38.50 37.06 38.12 97,720 +1.31(+3.56%)
May 29, 2009 36.74 36.92 36.07 36.81 82,986 +0.37(+1.02%)
May 28, 2009 36.84 37.32 35.86 36.44 61,086 -0.22(-0.60%)
May 27, 2009 37.45 37.66 36.66 36.66 81,427 -0.86(-2.29%)
May 26, 2009 35.32 37.60 35.32 37.52 67,777 +1.87(+5.25%)
May 22, 2009 36.15 36.37 35.64 35.65 37,187 -0.20(-0.56%)
May 21, 2009 35.43 36.16 35.00 35.85 54,048 -0.13(-0.36%)
May 20, 2009 37.16 37.30 35.91 35.98 66,281 -0.78(-2.12%)
May 19, 2009 37.30 37.36 36.69 36.76 53,822 -0.81(-2.16%)
May 18, 2009 36.98 37.66 36.51 37.57 65,889 +1.15(+3.16%)
May 15, 2009 36.74 36.74 35.81 36.42 88,005 -0.39(-1.06%)
May 14, 2009 36.40 37.36 35.96 36.81 48,254 +0.47(+1.29%)
May 13, 2009 36.26 37.59 36.26 36.34 115,619 -0.55(-1.49%)
May 12, 2009 37.15 37.50 36.37 36.89 62,539 -0.10(-0.27%)
May 11, 2009 37.09 37.49 36.39 36.99 75,392 -0.79(-2.09%)
May 08, 2009 36.72 37.80 36.27 37.78 60,188 +1.68(+4.65%)
May 07, 2009 36.25 36.93 35.75 36.10 62,146 +0.08(+0.22%)
May 06, 2009 35.69 36.20 34.76 36.02 90,214 -0.26(-0.72%)
May 05, 2009 37.35 37.48 36.09 36.28 74,402 -1.17(-3.12%)
May 04, 2009 36.76 37.46 36.20 37.45 97,846 +0.78(+2.13%)
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.