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 (%)
Jan 31, 2014 64.47 64.91 63.71 63.79 54,275 -1.98(-3.01%)
Jan 30, 2014 65.30 66.01 64.85 65.76 34,778 +1.24(+1.92%)
Jan 29, 2014 64.49 65.94 64.32 64.53 31,508 -1.26(-1.92%)
Jan 28, 2014 66.24 66.72 65.62 65.79 38,482 -0.69(-1.03%)
Jan 27, 2014 67.69 68.36 66.24 66.48 76,876 -1.10(-1.63%)
Jan 24, 2014 67.16 68.10 66.55 67.58 54,746 -0.11(-0.16%)
Jan 23, 2014 67.52 67.71 66.90 67.69 40,456 +0.01(+0.01%)
Jan 22, 2014 67.21 67.71 66.32 67.68 35,382 +0.82(+1.23%)
Jan 21, 2014 67.29 67.30 66.38 66.86 42,546 +0.23(+0.34%)
Jan 17, 2014 65.37 66.63 66.63 66.63 46,376 +1.37(+2.10%)
Jan 16, 2014 64.82 65.68 64.04 65.26 27,048 +0.51(+0.80%)
Jan 15, 2014 64.07 64.75 64.07 64.74 25,225 +0.58(+0.90%)
Jan 14, 2014 63.45 64.34 63.34 64.17 67,077 +1.17(+1.85%)
Jan 13, 2014 62.90 63.73 62.61 63.00 39,809 +0.11(+0.17%)
Jan 10, 2014 63.48 63.48 62.46 62.89 33,386 -0.40(-0.63%)
Jan 09, 2014 63.22 63.39 62.64 63.29 34,896 +0.46(+0.73%)
Jan 08, 2014 62.77 63.22 62.08 62.83 36,778 -0.62(-0.98%)
Jan 07, 2014 63.10 63.80 62.89 63.45 14,775 +0.74(+1.18%)
Jan 06, 2014 64.42 64.42 62.20 62.71 35,178 -1.25(-1.95%)
Jan 03, 2014 63.62 64.60 62.95 63.96 75,664 +0.57(+0.90%)
Jan 02, 2014 64.18 64.93 62.97 63.39 29,681 -1.44(-2.22%)
Dec 31, 2013 64.92 64.82 64.82 64.82 39,735 +0.05(+0.07%)
Dec 30, 2013 65.05 65.05 64.48 64.78 35,261 -0.40(-0.61%)
Dec 27, 2013 62.03 65.68 61.55 65.18 112,414 +3.49(+5.65%)
Dec 26, 2013 62.67 62.67 60.90 61.69 32,145 -0.53(-0.86%)
Dec 24, 2013 60.92 63.40 60.92 62.22 36,151 +0.19(+0.31%)
Dec 23, 2013 62.59 62.59 61.64 62.03 29,619 -0.50(-0.79%)
Dec 20, 2013 59.77 62.84 59.76 62.53 111,648 +2.87(+4.82%)
Dec 19, 2013 60.01 60.23 59.13 59.66 13,476 -1.04(-1.71%)
Dec 18, 2013 59.98 60.70 59.36 60.70 23,847 +0.97(+1.62%)
Dec 17, 2013 59.18 59.87 59.18 59.73 15,951 -0.06(-0.11%)
Dec 16, 2013 60.22 60.29 59.35 59.79 44,171 -0.14(-0.23%)
Dec 13, 2013 59.56 60.72 59.04 59.93 25,145 +0.35(+0.59%)
Dec 12, 2013 59.06 60.16 58.98 59.58 36,381 +0.30(+0.50%)
Dec 11, 2013 60.57 60.59 59.28 59.28 28,668 -2.10(-3.42%)
Dec 10, 2013 62.37 62.61 60.98 61.37 34,470 -0.83(-1.34%)
Dec 09, 2013 61.45 62.63 61.45 62.20 18,598 +0.07(+0.12%)
Dec 06, 2013 62.89 63.00 61.98 62.13 0 -0.10(-0.16%)
Dec 05, 2013 62.29 63.83 61.79 62.23 0 +0.06(+0.10%)
Dec 04, 2013 62.46 63.19 60.69 62.17 0 -0.64(-1.02%)
Dec 03, 2013 62.69 63.48 62.30 62.81 0 -0.13(-0.21%)
Dec 02, 2013 64.37 64.37 62.46 62.94 0 -1.24(-1.93%)
Nov 29, 2013 64.48 64.73 63.57 64.19 0 +0.18(+0.28%)
Nov 27, 2013 63.97 64.14 63.66 64.01 0 +0.18(+0.28%)
Nov 26, 2013 63.75 64.08 63.53 63.83 0 +0.04(+0.06%)
Nov 25, 2013 63.66 64.10 63.62 63.79 7,255 +0.17(+0.27%)
Nov 22, 2013 62.94 64.40 62.94 63.62 0 +0.72(+1.14%)
Nov 21, 2013 62.03 63.22 61.97 62.90 12,392 +1.33(+2.16%)
Nov 20, 2013 60.66 61.72 60.66 61.57 0 +0.91(+1.50%)
Nov 19, 2013 60.40 61.16 60.40 60.66 7,547 +0.11(+0.18%)
Nov 18, 2013 60.56 61.06 59.82 60.55 0 +0.05(+0.09%)
Nov 15, 2013 60.90 61.15 59.41 60.50 0 -0.52(-0.86%)
Nov 14, 2013 61.42 61.97 60.65 61.02 0 +0.36(+0.59%)
Nov 12, 2013 59.76 60.90 59.51 60.66 0 +1.21(+2.03%)
Nov 11, 2013 60.87 61.87 59.45 59.45 0 -1.34(-2.20%)
Nov 08, 2013 58.96 61.20 58.96 60.79 0 +1.77(+3.00%)
Nov 07, 2013 60.83 60.83 58.84 59.02 44,513 -2.58(-4.19%)
Nov 06, 2013 61.86 62.45 61.03 61.60 29,945 +0.28(+0.45%)
Nov 05, 2013 61.19 62.08 60.70 61.33 0 +0.26(+0.43%)
Nov 04, 2013 60.69 61.51 60.26 61.06 39,260 +0.00(+0.00%)
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.