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, 2013 65.28 66.02 65.01 65.01 0 -0.29(-0.44%)
Jul 30, 2013 65.09 65.77 63.69 65.30 0 +0.62(+0.96%)
Jul 29, 2013 65.82 66.22 64.41 64.68 0 -1.11(-1.69%)
Jul 26, 2013 66.13 66.16 65.32 65.79 0 -0.76(-1.14%)
Jul 25, 2013 66.18 66.86 66.15 66.55 0 +0.37(+0.56%)
Jul 24, 2013 66.30 66.59 65.91 66.18 0 +0.34(+0.52%)
Jul 23, 2013 66.70 66.70 65.70 65.84 0 -0.86(-1.29%)
Jul 22, 2013 66.85 67.13 66.54 66.70 0 -0.32(-0.48%)
Jul 19, 2013 66.87 67.56 66.72 67.02 0 +0.17(+0.25%)
Jul 18, 2013 65.46 67.25 65.46 66.85 0 +0.45(+0.68%)
Jul 17, 2013 66.83 67.03 66.15 66.40 14,900 +0.33(+0.50%)
Jul 16, 2013 65.02 66.47 65.02 66.07 0 +1.28(+1.98%)
Jul 15, 2013 64.78 65.91 64.60 64.79 0 +0.21(+0.33%)
Jul 12, 2013 63.90 65.32 63.90 64.58 0 +0.59(+0.92%)
Jul 11, 2013 64.10 65.01 63.31 63.99 0 +1.09(+1.73%)
Jul 10, 2013 63.11 63.50 62.66 62.90 0 -0.09(-0.14%)
Jul 09, 2013 61.60 63.57 61.76 62.99 0 +1.23(+1.99%)
Jul 08, 2013 60.23 62.15 60.23 61.76 36,882 +1.50(+2.49%)
Jul 05, 2013 60.85 60.85 59.80 60.26 0 +0.34(+0.57%)
Jul 03, 2013 59.53 60.00 59.42 59.92 0 +0.06(+0.10%)
Jul 02, 2013 60.10 60.88 59.65 59.86 0 -0.21(-0.35%)
Jul 01, 2013 60.60 60.85 59.67 60.07 0 +0.31(+0.52%)
Jun 28, 2013 58.36 60.23 58.36 59.76 291,462 +1.09(+1.86%)
Jun 27, 2013 59.07 59.94 58.21 58.67 0 -0.01(-0.02%)
Jun 26, 2013 59.54 60.05 58.39 58.68 0 -0.44(-0.74%)
Jun 25, 2013 59.95 60.87 58.63 59.12 0 -0.23(-0.39%)
Jun 24, 2013 58.11 59.66 57.37 59.35 0 +0.87(+1.49%)
Jun 21, 2013 57.27 58.84 57.17 58.48 124,043 +1.47(+2.58%)
Jun 20, 2013 56.40 58.00 56.40 57.01 0 +0.04(+0.07%)
Jun 19, 2013 58.28 58.80 56.85 56.97 0 -1.43(-2.45%)
Jun 18, 2013 55.85 58.87 55.85 58.40 0 +2.05(+3.64%)
Jun 17, 2013 56.56 57.37 56.01 56.35 0 +0.13(+0.23%)
Jun 14, 2013 57.98 58.49 56.19 56.22 0 -1.88(-3.24%)
Jun 13, 2013 57.39 58.21 57.05 58.10 15,316 +0.88(+1.54%)
Jun 12, 2013 57.48 58.04 56.98 57.22 13,835 -0.36(-0.63%)
Jun 11, 2013 57.27 57.81 57.22 57.58 24,015 -0.12(-0.21%)
Jun 10, 2013 57.38 57.81 56.76 57.70 0 +0.41(+0.72%)
Jun 07, 2013 57.70 57.86 56.75 57.29 0 +0.12(+0.21%)
Jun 06, 2013 57.95 58.70 56.78 57.17 34,081 -0.66(-1.14%)
Jun 05, 2013 58.52 58.82 57.80 57.83 0 -0.83(-1.41%)
Jun 04, 2013 58.86 59.79 58.34 58.66 0 -0.30(-0.51%)
Jun 03, 2013 58.02 59.04 57.24 58.96 62,826 +1.21(+2.10%)
May 31, 2013 58.95 59.29 57.69 57.75 32,231 -1.71(-2.88%)
May 30, 2013 59.28 59.75 59.04 59.46 6,587 +0.20(+0.34%)
May 29, 2013 59.36 59.70 59.20 59.26 4,227 -0.21(-0.35%)
May 28, 2013 60.13 60.44 58.83 59.47 57,241 +0.02(+0.03%)
May 24, 2013 58.61 59.77 57.62 59.45 0 +0.69(+1.17%)
May 23, 2013 57.85 58.81 57.66 58.76 0 +0.72(+1.24%)
May 22, 2013 59.39 59.55 57.46 58.04 0 -1.46(-2.45%)
May 21, 2013 59.21 59.84 59.21 59.50 0 -0.15(-0.25%)
May 20, 2013 59.51 60.02 59.34 59.65 0 -0.21(-0.35%)
May 17, 2013 59.88 60.00 59.56 59.86 0 +0.16(+0.27%)
May 16, 2013 60.09 60.27 59.60 59.70 15,568 -1.02(-1.68%)
May 15, 2013 60.99 61.00 60.44 60.72 0 +1.26(+2.12%)
May 13, 2013 59.36 59.88 59.15 59.46 0 +0.03(+0.05%)
May 10, 2013 58.96 59.70 58.71 59.43 0 +0.60(+1.03%)
May 09, 2013 58.93 59.78 58.06 58.83 0 -0.49(-0.83%)
May 08, 2013 59.73 60.00 58.27 59.32 0 -0.42(-0.70%)
May 07, 2013 59.68 60.24 59.44 59.74 0 +0.26(+0.44%)
May 06, 2013 60.16 60.29 59.19 59.48 0 -0.26(-0.44%)
May 03, 2013 57.58 60.86 57.58 59.74 0 +2.67(+4.68%)
May 02, 2013 56.62 57.13 56.62 57.07 0 +0.74(+1.31%)
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.