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 (%)
Aug 31, 2009 36.70 37.46 36.30 37.36 99,806 +0.45(+1.22%)
Aug 28, 2009 37.63 37.76 36.55 36.91 30,227 -0.52(-1.38%)
Aug 27, 2009 37.46 37.66 37.03 37.43 23,016 -0.06(-0.16%)
Aug 26, 2009 37.81 37.81 36.84 37.49 55,624 -0.40(-1.05%)
Aug 25, 2009 37.46 38.07 36.94 37.89 55,263 +0.50(+1.34%)
Aug 24, 2009 37.68 37.70 36.93 37.39 31,078 -0.31(-0.83%)
Aug 21, 2009 37.80 37.90 37.18 37.70 67,677 +0.51(+1.37%)
Aug 20, 2009 37.62 37.77 36.83 37.19 47,217 -0.54(-1.42%)
Aug 19, 2009 37.51 38.35 37.44 37.73 40,606 -0.13(-0.34%)
Aug 18, 2009 37.18 38.03 36.83 37.86 64,352 +0.85(+2.30%)
Aug 17, 2009 36.94 37.37 36.07 37.01 31,872 -0.56(-1.49%)
Aug 14, 2009 38.40 38.40 37.03 37.57 50,745 -1.00(-2.60%)
Aug 13, 2009 38.48 38.59 37.97 38.57 81,996 +0.38(+1.00%)
Aug 12, 2009 37.13 38.80 37.01 38.19 62,110 +1.20(+3.24%)
Aug 11, 2009 36.43 37.44 36.43 36.99 49,895 +0.26(+0.72%)
Aug 10, 2009 34.95 37.07 34.95 36.73 50,341 +1.43(+4.04%)
Aug 07, 2009 35.78 35.78 34.72 35.30 101,350 +0.09(+0.27%)
Aug 06, 2009 36.56 36.59 33.84 35.20 40,297 -0.40(-1.12%)
Aug 05, 2009 35.99 35.99 35.26 35.60 37,555 -0.48(-1.32%)
Aug 04, 2009 35.67 36.54 35.40 36.08 36,869 +0.06(+0.17%)
Aug 03, 2009 35.56 36.11 35.10 36.02 27,260 +0.72(+2.05%)
Jul 31, 2009 35.49 36.01 35.29 35.30 48,980 -0.44(-1.24%)
Jul 30, 2009 35.29 36.29 34.73 35.74 35,798 +0.77(+2.21%)
Jul 29, 2009 35.09 35.45 34.80 34.97 18,700 -0.49(-1.39%)
Jul 28, 2009 35.30 35.60 35.04 35.46 30,493 +0.11(+0.31%)
Jul 27, 2009 35.46 35.59 34.90 35.35 42,281 +0.02(+0.05%)
Jul 24, 2009 35.32 35.48 35.14 35.33 38,944 -0.44(-1.24%)
Jul 23, 2009 34.51 35.84 34.22 35.77 63,574 +1.14(+3.29%)
Jul 22, 2009 33.93 34.80 33.93 34.64 50,074 +0.37(+1.09%)
Jul 21, 2009 34.52 34.52 33.98 34.26 71,745 +0.03(+0.07%)
Jul 20, 2009 34.75 34.75 33.83 34.24 52,747 -0.23(-0.67%)
Jul 17, 2009 34.88 35.25 34.13 34.47 70,217 -0.32(-0.93%)
Jul 16, 2009 33.78 34.96 33.26 34.79 122,659 +0.74(+2.17%)
Jul 15, 2009 32.43 34.16 32.36 34.05 98,179 +1.96(+6.12%)
Jul 14, 2009 31.98 32.36 31.64 32.09 54,902 +0.18(+0.56%)
Jul 13, 2009 31.30 32.05 30.96 31.91 60,820 +1.07(+3.47%)
Jul 10, 2009 30.74 30.90 30.39 30.84 42,742 +0.01(+0.03%)
Jul 09, 2009 31.08 31.39 30.59 30.83 58,517 -0.07(-0.22%)
Jul 08, 2009 31.05 31.49 30.59 30.90 72,360 +0.08(+0.25%)
Jul 07, 2009 31.24 31.64 30.79 30.82 75,905 -0.48(-1.52%)
Jul 06, 2009 30.53 31.35 30.39 31.30 60,344 +0.73(+2.39%)
Jul 02, 2009 31.18 31.41 30.51 30.56 70,703 -1.02(-3.23%)
Jul 01, 2009 30.82 31.80 30.82 31.58 55,569 +0.60(+1.95%)
Jun 30, 2009 31.52 31.75 30.85 30.98 86,633 -0.42(-1.33%)
Jun 29, 2009 30.73 31.50 30.53 31.40 89,864 +0.73(+2.38%)
Jun 26, 2009 31.02 31.52 30.56 30.67 234,728 -0.63(-2.01%)
Jun 25, 2009 30.98 31.35 30.80 31.30 84,437 +0.28(+0.90%)
Jun 24, 2009 31.17 31.71 30.89 31.02 61,704 +0.11(+0.36%)
Jun 23, 2009 31.49 31.68 30.86 30.90 74,608 -0.39(-1.25%)
Jun 22, 2009 31.23 31.77 31.19 31.30 96,684 -0.25(-0.81%)
Jun 19, 2009 32.35 32.47 31.12 31.55 179,705 -0.25(-0.77%)
Jun 18, 2009 31.96 32.14 31.67 31.80 96,265 -0.22(-0.69%)
Jun 17, 2009 31.10 32.48 31.09 32.02 111,291 +0.93(+3.01%)
Jun 16, 2009 31.41 31.87 31.00 31.08 86,310 -0.42(-1.35%)
Jun 15, 2009 31.36 31.81 31.06 31.51 86,243 -0.30(-0.94%)
Jun 12, 2009 31.41 31.94 31.23 31.81 46,500 +0.05(+0.16%)
Jun 11, 2009 31.79 32.30 31.28 31.75 69,152 +0.14(+0.46%)
Jun 10, 2009 32.54 32.55 31.19 31.61 140,677 -0.68(-2.11%)
Jun 09, 2009 32.77 32.77 32.15 32.29 40,981 -0.14(-0.45%)
Jun 08, 2009 32.54 32.91 31.92 32.43 38,241 -0.35(-1.06%)
Jun 05, 2009 33.54 33.60 32.55 32.78 76,171 -0.51(-1.53%)
Jun 04, 2009 32.88 33.38 32.49 33.29 50,046 +0.70(+2.14%)
Jun 03, 2009 32.47 33.00 32.30 32.60 54,150 -0.05(-0.16%)
Jun 02, 2009 32.14 32.87 32.11 32.65 165,735 +0.25(+0.79%)
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.