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 43.19 44.09 42.72 43.97 84,809 +0.53(+1.22%)
Aug 28, 2009 44.28 44.44 43.01 43.44 25,685 -0.61(-1.38%)
Aug 27, 2009 44.08 44.32 43.58 44.05 19,558 -0.07(-0.16%)
Aug 26, 2009 44.50 44.50 43.35 44.12 47,266 -0.47(-1.05%)
Aug 25, 2009 44.09 44.81 43.47 44.59 46,959 +0.59(+1.34%)
Aug 24, 2009 44.34 44.37 43.46 44.00 26,408 -0.37(-0.83%)
Aug 21, 2009 44.48 44.60 43.76 44.37 57,508 +0.60(+1.37%)
Aug 20, 2009 44.27 44.45 43.34 43.77 40,122 -0.63(-1.42%)
Aug 19, 2009 44.14 45.13 44.06 44.40 34,505 -0.15(-0.34%)
Aug 18, 2009 43.76 44.76 43.34 44.55 54,682 +1.00(+2.30%)
Aug 17, 2009 43.47 43.98 42.45 43.55 27,083 -0.66(-1.49%)
Aug 14, 2009 45.19 45.19 43.58 44.21 43,120 -1.18(-2.60%)
Aug 13, 2009 45.29 45.42 44.68 45.39 69,675 +0.45(+1.00%)
Aug 12, 2009 43.70 45.66 43.55 44.94 52,777 +1.41(+3.24%)
Aug 11, 2009 42.87 44.06 42.87 43.53 42,398 +0.31(+0.72%)
Aug 10, 2009 41.13 43.63 41.13 43.22 42,777 +1.68(+4.04%)
Aug 07, 2009 42.11 42.11 40.86 41.54 86,121 +0.11(+0.27%)
Aug 06, 2009 43.02 43.06 39.82 41.43 34,242 -0.47(-1.12%)
Aug 05, 2009 42.36 42.36 41.50 41.90 31,912 -0.56(-1.32%)
Aug 04, 2009 41.98 43.00 41.66 42.46 31,329 +0.07(+0.17%)
Aug 03, 2009 41.85 42.50 41.31 42.39 23,164 +0.85(+2.05%)
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%)
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.