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, 2010 45.77 46.45 45.17 46.35 63,509 +0.51(+1.11%)
Aug 30, 2010 46.62 47.34 45.68 45.84 33,120 -1.06(-2.26%)
Aug 27, 2010 46.54 47.19 46.19 46.90 54,955 +0.94(+2.05%)
Aug 26, 2010 46.68 46.68 45.84 45.96 23,125 -0.65(-1.39%)
Aug 25, 2010 45.30 46.64 45.12 46.61 26,700 +1.09(+2.39%)
Aug 24, 2010 45.03 46.09 45.01 45.52 27,518 -0.11(-0.24%)
Aug 23, 2010 46.22 46.33 45.42 45.63 26,331 -0.40(-0.87%)
Aug 20, 2010 45.67 46.13 45.26 46.03 38,606 +0.04(+0.09%)
Aug 19, 2010 47.12 47.25 45.98 45.99 41,576 -1.31(-2.77%)
Aug 18, 2010 47.11 47.84 46.70 47.30 27,196 -0.06(-0.13%)
Aug 17, 2010 47.33 47.84 45.92 47.36 37,884 +0.57(+1.22%)
Aug 16, 2010 46.28 47.11 46.12 46.79 25,547 +0.28(+0.60%)
Aug 13, 2010 46.86 46.89 46.31 46.51 28,380 -0.65(-1.38%)
Aug 12, 2010 46.17 47.37 46.17 47.16 31,621 +0.59(+1.27%)
Aug 11, 2010 46.96 47.31 46.17 46.57 37,555 -1.35(-2.82%)
Aug 10, 2010 48.07 48.47 47.38 47.92 41,848 -0.76(-1.56%)
Aug 09, 2010 48.16 49.10 47.87 48.68 50,125 +1.02(+2.14%)
Aug 06, 2010 47.82 48.77 46.79 47.66 39,404 -0.78(-1.61%)
Aug 05, 2010 48.08 49.33 48.08 48.44 51,268 -0.19(-0.39%)
Aug 04, 2010 48.01 48.78 48.01 48.63 37,419 +0.77(+1.61%)
Aug 03, 2010 48.40 48.69 47.77 47.86 32,482 -0.63(-1.30%)
Aug 02, 2010 48.88 48.89 48.06 48.49 20,448 +0.45(+0.94%)
Jul 30, 2010 47.92 49.08 47.90 48.04 69,972 -0.58(-1.19%)
Jul 29, 2010 48.66 49.08 48.28 48.62 25,705 +0.48(+1.00%)
Jul 28, 2010 49.15 49.15 47.70 48.14 44,658 -0.89(-1.82%)
Jul 27, 2010 49.03 49.42 48.37 49.03 44,497 +0.48(+0.99%)
Jul 26, 2010 48.27 48.92 47.47 48.55 104,631 +0.30(+0.62%)
Jul 23, 2010 47.90 48.63 47.48 48.25 76,786 +0.00(+0.00%)
Jul 22, 2010 48.05 48.84 47.88 48.25 60,547 +0.79(+1.66%)
Jul 21, 2010 49.03 49.04 47.45 47.46 26,805 -1.14(-2.35%)
Jul 20, 2010 47.12 48.68 47.12 48.60 42,824 +0.83(+1.74%)
Jul 19, 2010 47.59 47.99 46.96 47.77 39,202 +0.21(+0.44%)
Jul 16, 2010 48.70 49.73 47.48 47.56 43,381 -1.61(-3.27%)
Jul 15, 2010 49.71 49.71 48.90 49.17 77,774 -0.34(-0.69%)
Jul 14, 2010 49.37 49.80 48.78 49.51 45,213 +0.13(+0.26%)
Jul 13, 2010 48.49 49.48 47.81 49.38 59,114 +1.66(+3.48%)
Jul 12, 2010 48.05 48.35 47.62 47.72 34,252 -0.37(-0.77%)
Jul 09, 2010 48.23 48.44 47.61 48.09 60,088 +0.00(+0.00%)
Jul 08, 2010 47.86 48.19 47.36 48.09 34,923 +0.71(+1.50%)
Jul 07, 2010 46.30 47.53 46.08 47.38 55,100 +1.41(+3.07%)
Jul 06, 2010 47.01 47.65 45.78 45.97 45,857 -0.60(-1.29%)
Jul 02, 2010 46.70 46.90 46.01 46.57 35,971 +0.27(+0.58%)
Jul 01, 2010 46.46 46.53 45.23 46.30 59,797 +0.12(+0.26%)
Jun 30, 2010 46.96 47.25 46.13 46.18 55,621 -0.91(-1.93%)
Jun 29, 2010 47.65 47.91 46.74 47.09 38,617 -1.20(-2.48%)
Jun 25, 2010 47.50 48.59 46.35 48.29 122,250 +1.16(+2.46%)
Jun 24, 2010 47.33 47.91 47.03 47.13 48,000 -0.55(-1.15%)
Jun 23, 2010 47.85 48.28 47.63 47.68 40,629 -0.33(-0.69%)
Jun 22, 2010 48.20 49.67 47.86 48.01 46,979 +0.13(+0.27%)
Jun 21, 2010 48.91 49.20 47.81 47.88 33,488 -0.23(-0.48%)
Jun 18, 2010 48.72 48.90 47.85 48.11 164,761 -0.24(-0.50%)
Jun 17, 2010 48.77 48.77 48.24 48.35 46,254 +0.01(+0.02%)
Jun 16, 2010 48.02 48.60 47.84 48.34 49,649 -0.01(-0.02%)
Jun 15, 2010 47.11 48.49 46.75 48.35 78,008 +1.62(+3.47%)
Jun 14, 2010 47.13 47.13 46.15 46.73 62,499 -0.19(-0.40%)
Jun 11, 2010 46.06 46.92 45.84 46.92 48,107 +0.84(+1.82%)
Jun 10, 2010 45.51 46.08 45.13 46.08 38,610 +1.19(+2.65%)
Jun 09, 2010 45.72 45.72 44.64 44.89 43,008 -0.52(-1.15%)
Jun 08, 2010 44.71 45.53 44.19 45.41 55,210 +0.97(+2.18%)
Jun 07, 2010 44.68 45.61 44.32 44.44 46,721 -0.14(-0.31%)
Jun 04, 2010 45.64 46.04 44.04 44.58 68,923 -2.15(-4.60%)
Jun 03, 2010 46.74 47.11 46.35 46.73 51,588 +0.28(+0.60%)
Jun 02, 2010 46.16 46.84 45.60 46.45 106,775 +0.72(+1.57%)
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.