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 (%)
Apr 30, 2007 41.07 41.07 39.42 39.52 157,030 -1.57(-3.83%)
Apr 27, 2007 41.08 41.34 40.66 41.09 64,562 -0.15(-0.37%)
Apr 26, 2007 41.56 41.56 40.88 41.25 63,230 -0.44(-1.06%)
Apr 25, 2007 41.72 41.76 41.41 41.69 69,722 +0.06(+0.14%)
Apr 24, 2007 41.95 42.38 41.41 41.63 62,612 -0.16(-0.39%)
Apr 23, 2007 41.50 41.80 41.44 41.79 90,965 +0.12(+0.29%)
Apr 20, 2007 41.60 41.82 41.26 41.67 123,797 +0.40(+0.97%)
Apr 19, 2007 41.30 41.57 40.83 41.27 101,701 -0.37(-0.90%)
Apr 18, 2007 41.76 41.86 41.53 41.65 55,517 -0.15(-0.37%)
Apr 17, 2007 42.20 42.21 41.61 41.80 66,424 -0.31(-0.73%)
Apr 16, 2007 41.17 42.16 41.17 42.10 76,623 +0.99(+2.40%)
Apr 13, 2007 40.46 41.14 40.46 41.12 177,246 +0.57(+1.40%)
Apr 12, 2007 40.46 40.56 40.08 40.55 56,859 -0.07(-0.17%)
Apr 11, 2007 41.08 41.11 40.09 40.62 135,899 -0.26(-0.64%)
Apr 10, 2007 40.30 41.01 40.30 40.88 45,961 +0.51(+1.26%)
Apr 09, 2007 40.95 40.95 40.24 40.37 76,192 -0.62(-1.51%)
Apr 05, 2007 40.85 40.99 40.63 40.99 53,625 +0.04(+0.10%)
Apr 04, 2007 41.00 41.17 40.61 40.95 77,869 -0.12(-0.29%)
Apr 03, 2007 39.96 41.16 39.96 41.07 115,244 +1.10(+2.76%)
Apr 02, 2007 39.83 39.96 39.50 39.96 68,995 +0.14(+0.36%)
Mar 30, 2007 40.01 40.06 39.12 39.82 170,976 -0.24(-0.59%)
Mar 29, 2007 40.36 40.36 39.67 40.06 110,175 -0.17(-0.42%)
Mar 28, 2007 40.15 40.41 40.11 40.23 238,169 -0.05(-0.13%)
Mar 27, 2007 40.51 40.56 39.97 40.28 94,372 -0.34(-0.84%)
Mar 26, 2007 40.73 40.91 40.18 40.62 47,884 -0.18(-0.44%)
Mar 23, 2007 40.80 41.16 40.59 40.80 68,689 +0.00(+0.00%)
Mar 22, 2007 40.79 40.90 40.46 40.80 85,864 +0.09(+0.21%)
Mar 21, 2007 40.08 40.79 39.81 40.71 74,397 +0.76(+1.91%)
Mar 20, 2007 39.84 40.06 39.67 39.95 49,570 +0.02(+0.04%)
Mar 19, 2007 39.63 39.98 39.60 39.93 77,061 +0.31(+0.77%)
Mar 16, 2007 39.70 39.99 39.39 39.62 230,132 -0.18(-0.45%)
Mar 15, 2007 39.41 39.90 39.41 39.80 83,067 +0.30(+0.75%)
Mar 14, 2007 39.13 39.53 38.71 39.50 113,750 +0.25(+0.63%)
Mar 13, 2007 40.09 40.07 39.16 39.26 138,328 -0.83(-2.08%)
Mar 12, 2007 40.00 40.41 39.89 40.09 84,310 +0.12(+0.30%)
Mar 09, 2007 39.85 40.11 39.56 39.97 106,061 +0.31(+0.77%)
Mar 08, 2007 39.89 40.31 39.62 39.67 113,335 -0.26(-0.66%)
Mar 07, 2007 40.46 40.46 39.87 39.93 141,230 -0.64(-1.57%)
Mar 06, 2007 40.26 40.57 40.02 40.57 156,528 +0.62(+1.55%)
Mar 05, 2007 39.81 40.39 39.53 39.95 287,055 +0.00(+0.00%)
Mar 02, 2007 39.38 40.78 39.38 39.95 378,586 +0.65(+1.64%)
Mar 01, 2007 39.09 39.56 38.82 39.30 156,750 +0.06(+0.15%)
Feb 28, 2007 39.13 39.56 38.84 39.24 215,390 -0.09(-0.24%)
Feb 27, 2007 39.96 40.17 39.27 39.33 132,639 -0.88(-2.20%)
Feb 26, 2007 40.41 40.49 39.94 40.22 119,375 -0.21(-0.53%)
Feb 23, 2007 41.02 41.02 40.29 40.43 130,472 -0.57(-1.39%)
Feb 22, 2007 41.18 41.19 40.77 41.00 164,082 -0.12(-0.29%)
Feb 21, 2007 41.06 41.25 40.90 41.12 82,955 -0.10(-0.25%)
Feb 20, 2007 40.63 41.25 40.31 41.22 99,839 +0.42(+1.02%)
Feb 16, 2007 40.85 40.96 40.57 40.80 57,773 -0.04(-0.10%)
Feb 15, 2007 40.80 41.00 40.62 40.85 53,467 -0.07(-0.17%)
Feb 14, 2007 40.69 40.94 40.57 40.91 111,117 +0.18(+0.44%)
Feb 13, 2007 40.86 40.91 40.57 40.74 119,544 +0.06(+0.15%)
Feb 12, 2007 41.51 41.51 40.63 40.68 206,627 -0.86(-2.07%)
Feb 09, 2007 42.50 42.50 41.37 41.53 340,943 -0.91(-2.14%)
Feb 08, 2007 42.22 42.49 41.98 42.44 323,356 -0.17(-0.40%)
Feb 07, 2007 42.07 42.78 42.07 42.61 101,049 +0.54(+1.29%)
Feb 06, 2007 41.47 42.28 41.46 42.07 130,081 +0.68(+1.64%)
Feb 05, 2007 41.36 41.70 41.13 41.39 154,058 +0.07(+0.16%)
Feb 02, 2007 41.49 42.15 41.19 41.32 88,370 -0.22(-0.53%)
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.