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 (%)
Dec 31, 2008 39.50 40.04 39.19 39.71 130,927 +0.36(+0.91%)
Dec 30, 2008 39.76 39.76 38.97 39.35 115,158 +0.01(+0.02%)
Dec 29, 2008 39.70 39.90 38.96 39.34 61,748 -0.26(-0.67%)
Dec 26, 2008 39.60 39.79 39.05 39.61 36,169 +0.19(+0.47%)
Dec 24, 2008 39.65 39.92 39.10 39.42 29,211 -0.20(-0.51%)
Dec 23, 2008 40.30 41.13 39.36 39.62 106,009 -0.54(-1.35%)
Dec 22, 2008 39.87 40.46 38.96 40.17 181,793 +0.37(+0.92%)
Dec 19, 2008 39.94 41.35 39.56 39.80 481,734 +0.97(+2.49%)
Dec 18, 2008 39.75 40.47 38.59 38.83 120,199 -0.73(-1.85%)
Dec 17, 2008 40.10 40.77 39.27 39.56 132,924 -1.09(-2.68%)
Dec 16, 2008 39.14 40.67 38.87 40.65 304,074 +2.12(+5.49%)
Dec 15, 2008 38.35 39.46 38.07 38.54 168,260 +0.19(+0.49%)
Dec 12, 2008 36.14 38.39 36.11 38.35 224,663 +1.58(+4.30%)
Dec 11, 2008 36.17 37.80 36.05 36.77 184,098 +0.18(+0.49%)
Dec 10, 2008 36.71 37.22 35.92 36.59 151,188 +0.34(+0.94%)
Dec 09, 2008 34.81 37.03 34.01 36.25 303,064 +1.06(+3.02%)
Dec 08, 2008 33.86 35.98 33.29 35.19 248,877 +1.62(+4.84%)
Dec 05, 2008 34.46 34.73 33.37 33.56 297,009 -1.27(-3.66%)
Dec 04, 2008 36.48 37.53 34.58 34.84 180,239 -1.99(-5.40%)
Dec 03, 2008 35.49 37.88 35.30 36.83 154,940 +0.22(+0.60%)
Dec 02, 2008 36.02 36.80 34.85 36.61 350,777 +1.22(+3.46%)
Dec 01, 2008 38.22 39.64 35.19 35.38 158,919 -3.61(-9.26%)
Nov 28, 2008 38.64 39.51 38.62 38.99 40,358 +0.09(+0.24%)
Nov 26, 2008 37.16 39.02 37.16 38.90 137,645 +1.00(+2.65%)
Nov 25, 2008 38.06 38.06 36.52 37.90 122,405 +0.14(+0.38%)
Nov 24, 2008 35.84 37.80 34.76 37.75 197,268 +2.50(+7.09%)
Nov 21, 2008 34.03 35.65 32.29 35.26 247,439 +1.80(+5.39%)
Nov 20, 2008 35.60 36.30 33.15 33.45 469,974 -2.23(-6.26%)
Nov 19, 2008 36.17 37.18 35.67 35.69 277,161 -0.89(-2.44%)
Nov 18, 2008 35.43 36.75 35.43 36.58 278,769 +1.32(+3.73%)
Nov 17, 2008 35.05 35.68 34.58 35.26 161,944 +0.30(+0.85%)
Nov 14, 2008 34.97 35.68 33.78 34.97 214,803 -0.28(-0.80%)
Nov 13, 2008 33.24 35.38 32.68 35.25 201,253 +2.43(+7.41%)
Nov 12, 2008 34.02 35.56 32.82 32.82 315,094 -0.50(-1.50%)
Nov 11, 2008 32.83 34.18 32.52 33.32 121,818 +0.03(+0.08%)
Nov 10, 2008 34.59 35.46 33.03 33.29 69,796 -0.81(-2.37%)
Nov 07, 2008 33.22 34.48 33.22 34.10 112,121 +0.77(+2.32%)
Nov 06, 2008 32.88 34.12 32.88 33.33 136,331 +0.17(+0.51%)
Nov 05, 2008 34.16 35.36 33.00 33.16 160,580 -1.51(-4.36%)
Nov 04, 2008 35.55 36.11 34.33 34.67 146,669 -0.22(-0.63%)
Nov 03, 2008 34.30 36.09 33.88 34.89 223,535 +1.05(+3.11%)
Oct 31, 2008 33.20 34.17 32.79 33.84 227,535 +0.32(+0.96%)
Oct 30, 2008 34.81 35.69 33.19 33.51 325,821 +1.16(+3.60%)
Oct 29, 2008 33.67 34.12 32.08 32.35 294,670 -1.10(-3.30%)
Oct 28, 2008 32.13 33.79 31.25 33.45 201,217 +1.81(+5.72%)
Oct 27, 2008 32.36 33.14 31.29 31.64 145,769 -0.89(-2.74%)
Oct 24, 2008 31.12 33.65 31.12 32.54 315,143 -0.70(-2.10%)
Oct 23, 2008 33.35 34.03 32.30 33.23 176,714 +0.07(+0.21%)
Oct 22, 2008 32.73 34.35 32.73 33.16 244,125 -0.48(-1.41%)
Oct 21, 2008 33.35 34.36 33.17 33.64 214,636 -0.42(-1.22%)
Oct 20, 2008 33.78 34.47 33.27 34.06 189,353 +0.13(+0.38%)
Oct 17, 2008 33.74 35.91 33.22 33.93 259,542 -0.82(-2.37%)
Oct 16, 2008 32.36 35.01 30.97 34.75 734,068 +2.47(+7.66%)
Oct 15, 2008 32.23 34.31 32.04 32.28 195,428 -0.99(-2.99%)
Oct 14, 2008 33.15 34.80 32.26 33.28 185,443 +0.09(+0.28%)
Oct 13, 2008 33.44 34.10 32.60 33.18 224,330 +2.22(+7.16%)
Oct 10, 2008 29.70 32.23 28.02 30.96 314,780 +0.95(+3.17%)
Oct 09, 2008 33.32 34.46 30.01 30.01 276,920 -2.50(-7.68%)
Oct 08, 2008 34.84 36.33 32.02 32.51 162,453 -0.89(-2.67%)
Oct 07, 2008 34.97 36.32 32.73 33.40 159,748 -1.52(-4.36%)
Oct 06, 2008 34.97 36.09 34.07 34.92 103,229 -0.88(-2.44%)
Oct 03, 2008 36.30 37.26 35.09 35.80 76,320 -0.49(-1.36%)
Oct 02, 2008 35.36 36.86 35.36 36.29 48,878 +0.73(+2.05%)
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.