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 (%)
Sep 29, 2017 95.35 95.95 93.50 94.20 66,715 -1.20(-1.26%)
Sep 28, 2017 94.45 95.60 92.78 95.40 32,179 +0.85(+0.90%)
Sep 27, 2017 93.30 94.85 91.60 94.55 51,059 +2.10(+2.27%)
Sep 26, 2017 91.70 92.83 91.30 92.45 29,039 +0.95(+1.04%)
Sep 25, 2017 89.40 92.35 89.20 91.50 53,115 +1.70(+1.89%)
Sep 22, 2017 89.35 90.20 89.35 89.80 23,774 +0.00(+0.00%)
Sep 21, 2017 90.50 90.50 89.30 89.80 29,145 -0.55(-0.61%)
Sep 20, 2017 90.15 90.80 89.55 90.35 30,149 +0.00(+0.00%)
Sep 19, 2017 90.85 91.45 90.05 90.35 25,153 -0.30(-0.33%)
Sep 18, 2017 90.60 91.35 90.45 90.65 28,426 -0.20(-0.22%)
Sep 15, 2017 89.80 92.00 89.25 90.85 131,326 +1.45(+1.62%)
Sep 14, 2017 89.05 90.12 88.25 89.40 39,883 +0.05(+0.06%)
Sep 13, 2017 87.90 89.40 87.90 89.35 25,424 +1.00(+1.13%)
Sep 12, 2017 89.45 89.45 87.35 88.35 19,280 +0.30(+0.34%)
Sep 11, 2017 86.75 88.80 86.75 88.05 36,952 +2.45(+2.86%)
Sep 08, 2017 83.40 86.35 83.00 85.60 30,288 +2.05(+2.45%)
Sep 07, 2017 86.65 86.85 83.45 83.55 55,402 -3.90(-4.46%)
Sep 06, 2017 85.90 88.70 85.90 87.45 33,749 +1.10(+1.27%)
Sep 05, 2017 87.80 88.60 86.00 86.35 35,017 -2.10(-2.37%)
Sep 01, 2017 90.90 90.90 88.20 88.45 15,373 +0.00(+0.00%)
Aug 31, 2017 88.10 89.20 88.00 88.45 28,802 +0.55(+0.63%)
Aug 30, 2017 89.75 89.75 87.90 87.90 15,252 -0.90(-1.01%)
Aug 29, 2017 87.95 89.30 87.75 88.80 32,499 +0.60(+0.68%)
Aug 28, 2017 92.40 92.90 88.05 88.20 43,092 -3.85(-4.18%)
Aug 25, 2017 92.95 92.95 91.85 92.05 77,227 -0.60(-0.65%)
Aug 24, 2017 92.70 92.95 92.40 92.65 21,090 +0.25(+0.27%)
Aug 23, 2017 91.95 93.95 91.90 92.40 17,583 -0.15(-0.16%)
Aug 22, 2017 92.10 92.85 92.10 92.55 22,048 +0.90(+0.98%)
Aug 21, 2017 91.40 92.15 90.30 91.65 22,468 +0.30(+0.33%)
Aug 18, 2017 90.75 91.50 90.55 91.35 29,865 -0.05(-0.05%)
Aug 17, 2017 92.15 93.10 91.25 91.40 22,487 -0.70(-0.76%)
Aug 16, 2017 92.25 92.60 91.90 92.10 12,988 +0.20(+0.22%)
Aug 15, 2017 92.70 92.70 91.65 91.90 12,936 -0.60(-0.65%)
Aug 14, 2017 92.30 92.90 91.35 92.50 18,622 +0.95(+1.04%)
Aug 11, 2017 93.80 94.00 91.40 91.55 29,779 -2.00(-2.14%)
Aug 10, 2017 93.65 94.05 92.95 93.55 30,201 -0.15(-0.16%)
Aug 09, 2017 92.50 94.25 92.40 93.70 39,395 +1.05(+1.13%)
Aug 08, 2017 92.20 93.95 92.15 92.65 34,452 +0.40(+0.43%)
Aug 07, 2017 93.25 93.50 91.85 92.25 44,487 -1.10(-1.18%)
Aug 04, 2017 93.50 93.80 93.25 93.35 29,332 +0.00(+0.00%)
Aug 03, 2017 96.60 98.90 93.05 93.35 39,582 -5.75(-5.80%)
Aug 02, 2017 99.50 99.50 98.70 99.10 15,592 -0.35(-0.35%)
Aug 01, 2017 100.10 100.58 98.80 99.45 21,956 -0.60(-0.60%)
Jul 31, 2017 99.90 100.70 99.05 100.05 30,642 -0.20(-0.20%)
Jul 28, 2017 98.35 100.30 98.00 100.25 19,081 +1.75(+1.78%)
Jul 27, 2017 98.85 99.50 97.65 98.50 20,995 -0.25(-0.25%)
Jul 26, 2017 99.65 99.65 98.70 98.75 16,521 -0.65(-0.65%)
Jul 25, 2017 99.10 99.75 98.75 99.40 28,007 +0.95(+0.96%)
Jul 24, 2017 98.65 98.65 97.40 98.45 19,330 +0.10(+0.10%)
Jul 21, 2017 99.40 99.40 97.55 98.35 32,173 -0.20(-0.20%)
Jul 20, 2017 98.00 98.75 97.80 98.55 26,351 +0.60(+0.61%)
Jul 19, 2017 97.20 98.00 96.85 97.95 20,445 +0.90(+0.93%)
Jul 18, 2017 97.15 97.30 95.35 97.05 29,324 -0.50(-0.51%)
Jul 17, 2017 96.70 98.10 96.50 97.55 38,806 +0.85(+0.88%)
Jul 14, 2017 93.90 96.75 93.85 96.70 68,783 +2.85(+3.04%)
Jul 13, 2017 95.35 95.35 93.10 93.85 73,647 +1.30(+1.40%)
Jul 12, 2017 92.70 93.40 91.30 92.55 25,417 +0.30(+0.33%)
Jul 11, 2017 92.50 94.80 91.30 92.25 34,579 +0.00(+0.00%)
Jul 10, 2017 93.15 93.40 92.10 92.25 32,597 -1.55(-1.65%)
Jul 07, 2017 91.90 94.10 91.90 93.80 49,937 +0.90(+0.97%)
Jul 06, 2017 93.90 93.90 92.70 92.90 26,238 -1.05(-1.12%)
Jul 05, 2017 95.20 95.20 93.20 93.95 28,295 -1.60(-1.67%)
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.