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 (%)
Jul 31, 2012 51.90 52.50 50.38 50.80 32,411 -1.12(-2.15%)
Jul 30, 2012 51.39 52.29 50.72 51.91 18,833 +0.67(+1.30%)
Jul 27, 2012 49.95 52.03 49.34 51.24 32,882 +1.59(+3.20%)
Jul 26, 2012 49.64 50.63 48.79 49.65 33,934 +0.35(+0.71%)
Jul 25, 2012 49.53 49.73 48.95 49.30 20,714 +0.13(+0.27%)
Jul 24, 2012 50.07 50.07 48.67 49.17 19,228 -0.81(-1.62%)
Jul 23, 2012 49.64 50.18 49.28 49.98 16,723 -0.28(-0.56%)
Jul 20, 2012 50.59 50.76 50.06 50.26 39,340 -0.71(-1.40%)
Jul 19, 2012 52.08 52.31 50.97 50.97 17,501 -1.14(-2.19%)
Jul 18, 2012 51.25 52.20 51.24 52.11 17,906 +0.54(+1.04%)
Jul 17, 2012 51.78 51.78 50.59 51.58 16,716 -0.05(-0.10%)
Jul 16, 2012 51.28 51.84 51.28 51.63 17,209 -0.36(-0.69%)
Jul 13, 2012 51.73 52.10 51.67 51.99 38,619 +0.24(+0.46%)
Jul 12, 2012 52.57 52.57 51.34 51.75 48,293 -1.18(-2.22%)
Jul 11, 2012 52.83 53.25 52.40 52.93 23,279 -0.10(-0.18%)
Jul 10, 2012 52.51 53.04 52.47 53.03 14,697 +0.22(+0.42%)
Jul 09, 2012 52.22 53.11 52.10 52.81 51,120 -0.04(-0.07%)
Jul 06, 2012 51.59 53.26 51.59 52.84 46,336 +0.76(+1.47%)
Jul 05, 2012 52.94 53.40 52.00 52.08 22,900 -0.70(-1.33%)
Jul 03, 2012 52.30 53.44 52.30 52.78 15,932 +0.46(+0.87%)
Jul 02, 2012 50.60 52.36 50.40 52.32 43,707 +1.65(+3.26%)
Jun 29, 2012 49.84 50.80 49.84 50.67 35,265 +1.47(+2.98%)
Jun 28, 2012 49.51 49.75 48.67 49.20 26,565 -0.68(-1.36%)
Jun 27, 2012 49.03 49.98 49.03 49.88 19,602 +0.88(+1.79%)
Jun 26, 2012 49.25 49.78 48.86 49.00 31,077 -0.33(-0.68%)
Jun 25, 2012 49.19 49.78 49.19 49.34 19,492 -0.40(-0.80%)
Jun 22, 2012 49.47 49.96 49.36 49.73 101,371 +0.64(+1.31%)
Jun 21, 2012 49.57 49.81 48.64 49.09 62,809 -0.42(-0.85%)
Jun 20, 2012 49.72 50.08 49.43 49.51 19,560 -0.35(-0.70%)
Jun 19, 2012 49.20 50.05 48.88 49.86 31,709 +0.65(+1.32%)
Jun 18, 2012 49.67 50.24 49.13 49.21 40,321 -0.84(-1.69%)
Jun 15, 2012 49.75 50.35 49.56 50.06 64,643 +0.11(+0.23%)
Jun 14, 2012 48.91 50.22 48.77 49.94 35,159 +1.23(+2.53%)
Jun 13, 2012 48.63 49.83 48.63 48.71 34,037 +0.01(+0.03%)
Jun 12, 2012 48.13 48.97 48.02 48.70 41,119 +0.71(+1.48%)
Jun 11, 2012 49.26 49.27 47.97 47.99 27,819 -0.96(-1.97%)
Jun 08, 2012 48.47 49.43 48.47 48.95 17,495 +0.44(+0.90%)
Jun 07, 2012 49.39 49.59 48.38 48.52 31,869 -0.41(-0.84%)
Jun 06, 2012 47.81 48.97 47.77 48.93 40,584 +1.23(+2.59%)
Jun 05, 2012 46.91 47.70 46.84 47.69 31,355 +0.39(+0.83%)
Jun 04, 2012 46.41 47.55 46.41 47.30 28,048 +0.63(+1.35%)
Jun 01, 2012 46.26 47.14 45.94 46.67 32,841 -0.29(-0.62%)
May 31, 2012 47.34 47.48 46.81 46.96 53,054 -0.17(-0.35%)
May 30, 2012 47.54 47.79 47.07 47.12 28,209 -0.67(-1.39%)
May 29, 2012 47.43 48.37 47.34 47.79 25,090 -0.32(-0.66%)
May 25, 2012 47.99 48.64 47.84 48.10 30,819 -0.08(-0.16%)
May 24, 2012 48.46 48.46 47.48 48.18 31,711 +0.00(+0.00%)
May 23, 2012 47.55 48.41 47.41 48.18 32,849 +0.34(+0.71%)
May 22, 2012 47.26 47.97 47.26 47.84 52,381 +0.73(+1.54%)
May 21, 2012 47.05 47.66 46.56 47.12 60,439 +0.11(+0.22%)
May 18, 2012 46.38 47.53 46.38 47.01 53,175 +0.63(+1.36%)
May 17, 2012 46.11 46.80 46.11 46.38 31,887 +0.19(+0.42%)
May 16, 2012 46.28 46.54 46.02 46.19 30,727 -0.04(-0.09%)
May 15, 2012 45.37 46.26 45.37 46.23 23,568 +0.73(+1.60%)
May 14, 2012 45.03 45.68 45.03 45.51 28,152 -0.10(-0.23%)
May 11, 2012 45.23 45.72 45.19 45.61 52,208 +0.06(+0.13%)
May 10, 2012 45.35 45.73 45.23 45.55 27,428 +0.46(+1.01%)
May 09, 2012 45.46 45.61 45.07 45.09 40,110 -0.45(-0.98%)
May 08, 2012 45.37 45.74 45.37 45.54 58,053 +0.02(+0.04%)
May 07, 2012 44.94 45.78 44.94 45.52 38,786 +0.31(+0.70%)
May 04, 2012 45.05 45.69 44.97 45.21 64,100 -0.30(-0.65%)
May 03, 2012 47.49 47.49 44.49 45.51 115,477 -2.19(-4.59%)
May 02, 2012 46.35 47.77 46.35 47.69 48,492 +0.83(+1.77%)
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.