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 29, 2014 68.00 68.38 68.38 68.38 26,600 +0.38(+0.56%)
Aug 28, 2014 68.00 68.51 67.84 68.00 23,290 -0.13(-0.19%)
Aug 27, 2014 67.89 68.61 68.19 68.13 7,906 -0.06(-0.09%)
Aug 26, 2014 68.13 68.50 67.80 68.19 20,115 +0.26(+0.38%)
Aug 25, 2014 67.54 68.90 67.43 67.93 21,897 +0.42(+0.62%)
Aug 22, 2014 68.10 68.85 67.28 67.51 28,501 -0.83(-1.21%)
Aug 21, 2014 66.75 68.68 67.71 68.34 21,538 +0.63(+0.93%)
Aug 20, 2014 67.15 67.95 66.71 67.71 31,721 +0.40(+0.59%)
Aug 19, 2014 67.88 67.99 67.08 67.31 24,987 -0.43(-0.63%)
Aug 18, 2014 67.81 68.00 67.36 67.74 34,740 +0.62(+0.92%)
Aug 15, 2014 67.78 67.78 66.75 67.12 42,712 -0.07(-0.10%)
Aug 14, 2014 67.13 67.25 66.53 67.19 20,390 +0.20(+0.30%)
Aug 13, 2014 66.55 67.00 66.44 66.99 15,813 +0.50(+0.75%)
Aug 12, 2014 67.07 67.36 66.25 66.49 15,276 -1.10(-1.63%)
Aug 11, 2014 66.55 68.00 66.25 67.59 36,056 +1.24(+1.87%)
Aug 08, 2014 65.54 66.97 65.54 66.35 49,780 +0.50(+0.76%)
Aug 07, 2014 66.66 66.66 64.01 65.85 33,667 -1.06(-1.58%)
Aug 06, 2014 66.44 67.25 66.44 66.91 22,593 -0.13(-0.19%)
Aug 05, 2014 66.34 67.27 65.85 67.04 26,592 +0.52(+0.78%)
Aug 04, 2014 65.09 66.86 65.09 66.52 32,769 +1.43(+2.20%)
Aug 01, 2014 65.06 65.70 64.23 65.09 58,045 +0.33(+0.51%)
Jul 31, 2014 64.75 65.35 64.05 64.76 47,727 -0.56(-0.86%)
Jul 30, 2014 65.57 66.17 65.03 65.32 18,933 +0.07(+0.11%)
Jul 29, 2014 65.37 65.91 64.98 65.25 23,932 +0.30(+0.46%)
Jul 28, 2014 64.75 65.30 64.75 64.95 16,139 +0.28(+0.43%)
Jul 25, 2014 64.48 65.40 64.02 64.67 34,471 -0.47(-0.72%)
Jul 24, 2014 65.82 66.64 64.75 65.14 16,440 -0.94(-1.42%)
Jul 23, 2014 64.43 67.91 64.43 66.08 19,128 +0.71(+1.09%)
Jul 22, 2014 65.78 65.78 64.77 65.37 18,068 +0.28(+0.43%)
Jul 21, 2014 64.90 65.42 64.50 65.09 13,925 -0.31(-0.47%)
Jul 18, 2014 64.40 65.68 64.40 65.40 27,378 +0.72(+1.11%)
Jul 17, 2014 64.58 65.06 64.22 64.68 42,850 -0.07(-0.11%)
Jul 16, 2014 65.22 65.25 64.38 64.75 19,663 +0.10(+0.15%)
Jul 15, 2014 65.69 65.90 64.07 64.65 18,755 -0.83(-1.27%)
Jul 14, 2014 65.15 65.66 64.92 65.48 25,967 +1.09(+1.69%)
Jul 11, 2014 64.71 64.78 64.29 64.39 14,088 -0.66(-1.01%)
Jul 10, 2014 66.06 66.06 65.05 65.05 22,601 -1.85(-2.77%)
Jul 09, 2014 66.38 67.48 66.36 66.90 22,286 +0.36(+0.54%)
Jul 08, 2014 66.30 66.61 66.20 66.54 51,431 -0.06(-0.09%)
Jul 07, 2014 68.11 68.11 66.47 66.60 33,714 -1.36(-2.00%)
Jul 03, 2014 67.72 67.96 67.96 67.96 16,200 +0.77(+1.15%)
Jul 02, 2014 68.31 68.78 67.02 67.19 34,208 -0.99(-1.45%)
Jul 01, 2014 68.61 69.15 68.06 68.18 37,775 +0.95(+1.41%)
Jun 30, 2014 66.91 67.75 66.44 67.23 47,262 -0.03(-0.04%)
Jun 27, 2014 66.07 67.42 66.07 67.26 114,707 +0.63(+0.95%)
Jun 26, 2014 66.00 66.68 63.74 66.63 26,720 +0.44(+0.66%)
Jun 25, 2014 65.07 66.32 64.93 66.19 23,692 +0.63(+0.96%)
Jun 24, 2014 65.47 65.97 64.66 65.56 35,679 +0.20(+0.31%)
Jun 23, 2014 65.35 65.71 64.80 65.36 36,573 +0.37(+0.57%)
Jun 20, 2014 66.67 66.67 64.76 64.99 60,988 -1.36(-2.04%)
Jun 19, 2014 66.47 66.60 65.45 66.34 45,749 +0.42(+0.64%)
Jun 18, 2014 66.52 66.75 65.54 65.92 13,935 -0.34(-0.51%)
Jun 17, 2014 65.04 66.39 63.75 66.26 46,869 +1.43(+2.21%)
Jun 16, 2014 65.03 65.21 62.92 64.83 32,063 -0.27(-0.41%)
Jun 13, 2014 65.23 65.54 64.73 65.10 15,035 +0.15(+0.23%)
Jun 12, 2014 65.26 66.14 64.30 64.95 24,414 -0.48(-0.73%)
Jun 11, 2014 64.23 65.92 64.23 65.43 36,228 -0.80(-1.21%)
Jun 10, 2014 66.65 66.65 65.99 66.23 22,073 +0.12(+0.18%)
Jun 06, 2014 66.38 67.68 65.56 66.11 25,538 +0.01(+0.02%)
Jun 05, 2014 64.11 66.30 63.93 66.10 26,751 +2.36(+3.70%)
Jun 04, 2014 63.46 64.80 62.82 63.74 29,979 +0.24(+0.38%)
Jun 03, 2014 63.48 64.06 62.30 63.50 30,090 +0.04(+0.06%)
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.