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, 2015 77.41 77.57 76.67 77.28 28,758 -0.03(-0.04%)
Aug 28, 2015 76.86 77.49 76.66 77.31 33,481 -0.05(-0.06%)
Aug 27, 2015 78.04 78.49 76.15 77.36 40,302 -0.46(-0.59%)
Aug 26, 2015 78.49 79.59 76.70 77.82 40,261 +0.53(+0.69%)
Aug 25, 2015 80.70 80.70 76.86 77.29 44,833 -1.49(-1.89%)
Aug 24, 2015 76.97 80.83 76.96 78.78 79,413 -1.19(-1.49%)
Aug 21, 2015 79.50 81.43 79.50 79.97 67,938 -0.95(-1.17%)
Aug 20, 2015 80.49 81.75 79.83 80.92 48,361 -0.04(-0.05%)
Aug 19, 2015 79.88 81.48 79.88 80.96 32,148 +0.48(+0.60%)
Aug 18, 2015 79.78 81.04 79.43 80.48 44,200 +0.21(+0.26%)
Aug 17, 2015 78.25 80.47 77.66 80.27 48,179 +1.89(+2.41%)
Aug 14, 2015 76.55 78.47 76.55 78.38 29,449 +1.76(+2.30%)
Aug 13, 2015 77.00 77.23 76.39 76.62 19,285 -0.11(-0.14%)
Aug 12, 2015 77.31 77.37 76.38 76.73 15,270 -1.05(-1.35%)
Aug 11, 2015 77.42 77.80 77.25 77.78 44,385 +0.04(+0.05%)
Aug 10, 2015 78.60 78.80 77.51 77.74 35,591 -0.31(-0.40%)
Aug 07, 2015 77.34 78.25 77.10 78.05 18,563 +0.23(+0.30%)
Aug 06, 2015 80.01 80.01 77.67 77.82 33,605 +0.12(+0.15%)
Aug 05, 2015 78.65 79.61 77.46 77.70 38,227 -1.01(-1.28%)
Aug 04, 2015 77.59 79.48 77.59 78.71 21,378 +0.43(+0.55%)
Aug 03, 2015 77.30 78.48 77.30 78.28 30,378 +0.77(+0.99%)
Jul 31, 2015 77.30 78.50 77.04 77.51 43,832 +0.51(+0.66%)
Jul 30, 2015 77.32 78.22 76.67 77.00 42,355 -0.32(-0.41%)
Jul 29, 2015 77.03 78.31 76.90 77.32 39,941 -0.03(-0.04%)
Jul 28, 2015 76.72 77.49 76.25 77.35 50,313 +1.03(+1.35%)
Jul 27, 2015 75.94 76.75 75.69 76.32 32,710 +0.47(+0.62%)
Jul 24, 2015 76.77 76.77 75.60 75.85 31,232 -1.02(-1.33%)
Jul 23, 2015 77.84 78.26 76.64 76.87 26,181 -0.83(-1.07%)
Jul 22, 2015 77.30 77.99 77.22 77.70 19,029 +0.39(+0.50%)
Jul 21, 2015 77.11 77.82 76.92 77.31 25,192 +0.08(+0.10%)
Jul 20, 2015 77.81 77.86 76.99 77.23 24,704 -0.37(-0.48%)
Jul 17, 2015 78.68 78.84 77.60 77.60 40,400 -0.98(-1.25%)
Jul 16, 2015 78.39 79.14 78.05 78.58 33,249 +0.86(+1.11%)
Jul 15, 2015 77.52 77.89 76.81 77.72 48,118 +0.37(+0.48%)
Jul 14, 2015 77.58 78.17 77.08 77.35 42,729 -0.59(-0.76%)
Jul 13, 2015 77.46 78.79 77.38 77.94 36,741 +0.56(+0.72%)
Jul 10, 2015 76.92 77.94 76.92 77.38 35,175 +1.21(+1.59%)
Jul 09, 2015 77.29 77.45 75.98 76.17 44,011 -0.53(-0.69%)
Jul 08, 2015 76.36 76.85 75.71 76.70 56,490 -0.30(-0.39%)
Jul 07, 2015 76.95 77.52 76.26 77.00 33,609 -0.19(-0.25%)
Jul 06, 2015 76.66 77.32 76.60 77.19 46,078 -0.05(-0.06%)
Jul 02, 2015 78.57 77.24 77.24 77.24 23,000 -1.02(-1.30%)
Jul 01, 2015 76.46 78.44 76.46 78.26 30,093 +2.42(+3.19%)
Jun 30, 2015 76.94 77.15 75.62 75.84 49,161 -0.62(-0.81%)
Jun 29, 2015 76.95 78.03 76.24 76.46 27,392 -1.28(-1.65%)
Jun 26, 2015 77.65 78.30 77.05 77.74 166,133 +0.02(+0.03%)
Jun 25, 2015 77.10 77.82 76.77 77.72 24,361 +0.83(+1.08%)
Jun 24, 2015 77.40 77.81 76.58 76.89 32,579 -0.61(-0.79%)
Jun 23, 2015 76.34 77.93 75.90 77.50 42,398 +0.89(+1.16%)
Jun 22, 2015 76.32 77.88 75.60 76.61 18,715 +0.62(+0.82%)
Jun 19, 2015 75.93 77.12 75.48 75.99 54,523 -0.17(-0.22%)
Jun 18, 2015 74.94 76.70 74.37 76.16 25,078 +1.45(+1.94%)
Jun 17, 2015 75.03 75.45 74.36 74.71 13,462 -0.09(-0.12%)
Jun 16, 2015 73.56 74.97 73.11 74.80 25,040 +1.71(+2.34%)
Jun 15, 2015 73.68 73.83 72.98 73.09 25,213 -1.15(-1.55%)
Jun 12, 2015 74.58 75.73 73.51 74.24 19,364 -0.29(-0.39%)
Jun 11, 2015 74.87 75.15 74.21 74.53 15,021 +0.39(+0.53%)
Jun 10, 2015 73.49 75.60 73.49 74.14 29,926 +0.69(+0.94%)
Jun 09, 2015 73.10 74.46 73.10 73.45 9,181 -0.28(-0.38%)
Jun 08, 2015 73.80 74.79 73.18 73.73 15,598 -0.52(-0.70%)
Jun 05, 2015 73.98 75.00 72.60 74.25 21,918 +0.56(+0.76%)
Jun 04, 2015 73.60 75.01 73.23 73.69 20,304 -0.30(-0.41%)
Jun 03, 2015 72.31 74.26 72.31 73.99 39,308 +1.50(+2.07%)
Jun 02, 2015 72.21 72.82 72.12 72.49 14,605 +0.17(+0.24%)
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.