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, 2012 46.69 46.98 46.59 46.74 36,440 +0.05(+0.11%)
Apr 27, 2012 46.49 46.93 46.21 46.69 25,171 +0.21(+0.45%)
Apr 26, 2012 46.27 46.56 46.27 46.48 28,983 +0.00(+0.00%)
Apr 25, 2012 46.48 46.59 46.22 46.48 20,214 +0.41(+0.89%)
Apr 24, 2012 45.51 46.14 45.35 46.07 31,283 +0.59(+1.29%)
Apr 23, 2012 45.65 45.79 45.37 45.48 28,530 -0.91(-1.96%)
Apr 20, 2012 46.78 46.78 45.89 46.39 41,239 +0.25(+0.55%)
Apr 19, 2012 46.48 46.57 46.00 46.14 23,912 -0.23(-0.49%)
Apr 18, 2012 46.72 46.72 46.09 46.36 36,717 -0.62(-1.32%)
Apr 17, 2012 46.85 47.60 46.85 46.98 32,291 +0.57(+1.23%)
Apr 16, 2012 45.54 46.60 45.54 46.42 32,671 +0.90(+1.98%)
Apr 13, 2012 45.73 46.05 45.38 45.51 72,220 -0.57(-1.23%)
Apr 12, 2012 45.53 46.16 45.41 46.08 112,083 +0.43(+0.94%)
Apr 11, 2012 45.16 45.65 45.16 45.65 136,376 +0.49(+1.09%)
Apr 10, 2012 44.98 45.27 44.74 45.16 62,416 +0.24(+0.55%)
Apr 09, 2012 44.41 45.30 44.41 44.92 49,430 -0.37(-0.81%)
Apr 05, 2012 45.29 45.47 45.14 45.29 24,317 -0.28(-0.61%)
Apr 04, 2012 45.37 45.61 44.88 45.57 30,563 -0.30(-0.65%)
Apr 03, 2012 46.68 46.69 45.64 45.86 47,817 -0.45(-0.96%)
Apr 02, 2012 45.80 46.37 45.36 46.31 56,500 +0.52(+1.13%)
Mar 30, 2012 46.72 46.72 45.71 45.79 41,871 -0.60(-1.30%)
Mar 29, 2012 46.13 46.42 45.63 46.40 60,224 +0.02(+0.04%)
Mar 28, 2012 46.34 46.66 46.23 46.38 43,624 +0.00(+0.00%)
Mar 27, 2012 46.60 46.78 46.34 46.38 60,355 -0.32(-0.69%)
Mar 26, 2012 47.16 47.78 46.35 46.70 68,359 +0.22(+0.47%)
Mar 23, 2012 46.24 46.61 46.24 46.49 47,366 +0.09(+0.19%)
Mar 22, 2012 45.85 46.43 45.85 46.40 42,992 +0.01(+0.02%)
Mar 21, 2012 46.52 46.79 46.04 46.39 54,984 +0.13(+0.28%)
Mar 20, 2012 46.16 46.79 46.13 46.26 43,599 -0.30(-0.64%)
Mar 19, 2012 46.83 47.03 46.33 46.56 56,437 -0.02(-0.04%)
Mar 16, 2012 46.38 46.70 46.07 46.57 223,255 +0.10(+0.23%)
Mar 15, 2012 46.59 46.64 45.85 46.47 33,591 -0.03(-0.06%)
Mar 14, 2012 46.63 46.85 46.42 46.49 25,090 -0.18(-0.38%)
Mar 13, 2012 46.92 47.08 46.16 46.67 55,701 +0.27(+0.58%)
Mar 12, 2012 46.69 46.69 46.31 46.40 31,800 -0.13(-0.28%)
Mar 09, 2012 46.38 46.87 46.38 46.53 43,910 -0.03(-0.07%)
Mar 08, 2012 46.34 46.81 45.66 46.57 44,218 +0.32(+0.70%)
Mar 07, 2012 45.96 46.28 45.78 46.25 19,360 +0.32(+0.70%)
Mar 06, 2012 46.94 46.96 45.82 45.92 49,050 -1.05(-2.23%)
Mar 05, 2012 46.14 47.00 45.73 46.97 25,745 +0.64(+1.37%)
Mar 02, 2012 47.14 47.20 46.16 46.33 67,326 -0.68(-1.45%)
Mar 01, 2012 47.75 48.08 46.90 47.01 75,157 -0.77(-1.61%)
Feb 29, 2012 49.71 49.82 47.22 47.78 94,490 -1.83(-3.69%)
Feb 28, 2012 50.80 50.80 49.51 49.61 51,153 -1.26(-2.48%)
Feb 27, 2012 50.82 51.09 50.53 50.87 21,017 -0.30(-0.60%)
Feb 24, 2012 51.78 51.78 51.00 51.18 32,148 -0.41(-0.79%)
Feb 23, 2012 51.14 51.65 50.81 51.59 29,767 +0.66(+1.30%)
Feb 22, 2012 51.62 51.62 50.92 50.93 18,499 -0.80(-1.55%)
Feb 21, 2012 51.82 52.48 51.00 51.73 30,494 -0.03(-0.07%)
Feb 17, 2012 51.45 52.09 51.43 51.76 38,898 +0.37(+0.73%)
Feb 16, 2012 50.08 51.53 50.08 51.39 48,102 +1.20(+2.40%)
Feb 15, 2012 50.51 51.00 49.70 50.19 35,893 -0.10(-0.21%)
Feb 14, 2012 50.54 50.78 50.11 50.29 23,144 -0.59(-1.16%)
Feb 13, 2012 51.45 51.45 50.79 50.88 32,298 +0.14(+0.27%)
Feb 10, 2012 50.68 51.07 50.67 50.74 16,982 -0.59(-1.15%)
Feb 09, 2012 59.72 59.72 51.06 51.34 32,995 -1.22(-2.32%)
Feb 08, 2012 53.22 53.22 52.24 52.56 22,957 -0.30(-0.56%)
Feb 07, 2012 52.93 53.51 52.83 52.85 32,032 -0.30(-0.57%)
Feb 06, 2012 53.35 54.05 52.70 53.16 25,182 -0.60(-1.12%)
Feb 03, 2012 53.51 54.25 52.89 53.76 55,249 +0.89(+1.68%)
Feb 02, 2012 52.41 53.15 52.28 52.87 27,275 +0.27(+0.51%)
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.