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 30, 2016 85.03 85.03 85.03 0 -0.24(-0.28%)
Dec 29, 2016 85.61 85.61 84.84 85.28 35,470 +0.05(+0.06%)
Dec 28, 2016 85.61 85.66 84.99 85.23 24,962 -0.48(-0.56%)
Dec 27, 2016 86.24 86.24 85.32 85.71 22,933 +0.05(+0.06%)
Dec 23, 2016 85.66 85.66 85.66 0 -0.44(-0.51%)
Dec 22, 2016 86.68 87.02 85.81 86.10 29,169 -0.77(-0.89%)
Dec 21, 2016 87.55 87.55 86.82 86.87 40,675 -0.39(-0.44%)
Dec 20, 2016 86.29 87.36 85.81 87.26 31,123 +1.06(+1.23%)
Dec 19, 2016 84.99 86.48 84.36 86.19 62,158 +1.21(+1.42%)
Dec 16, 2016 85.08 85.69 84.31 84.99 153,364 +0.24(+0.29%)
Dec 15, 2016 85.28 85.66 84.45 84.74 66,429 -0.19(-0.23%)
Dec 14, 2016 86.15 86.38 84.79 84.94 28,179 -1.16(-1.35%)
Dec 13, 2016 86.73 86.73 85.37 86.10 46,402 -0.05(-0.06%)
Dec 12, 2016 86.19 86.51 85.66 86.15 50,203 +0.05(+0.06%)
Dec 09, 2016 86.19 86.34 85.86 86.10 75,579 -0.10(-0.11%)
Dec 08, 2016 85.71 86.32 85.32 86.19 57,546 +0.68(+0.79%)
Dec 07, 2016 85.23 85.66 84.36 85.52 41,556 +0.65(+0.76%)
Dec 06, 2016 83.23 85.35 82.85 84.87 45,897 +2.07(+2.50%)
Dec 05, 2016 82.75 83.43 82.56 82.80 39,681 +0.58(+0.70%)
Dec 02, 2016 83.28 83.38 82.13 82.22 23,908 -0.96(-1.16%)
Dec 01, 2016 83.33 85.47 82.85 83.19 37,068 +0.24(+0.29%)
Nov 30, 2016 84.87 85.35 82.80 82.95 33,399 -1.25(-1.48%)
Nov 29, 2016 84.00 84.77 81.36 84.20 38,400 +0.53(+0.63%)
Nov 28, 2016 82.51 84.68 82.51 83.67 38,830 -0.58(-0.68%)
Nov 25, 2016 84.15 84.46 83.86 84.24 10,456 +0.00(+0.00%)
Nov 23, 2016 84.24 84.24 84.24 0 +1.06(+1.27%)
Nov 22, 2016 82.95 84.29 82.13 83.19 49,127 +0.24(+0.29%)
Nov 21, 2016 83.76 83.76 82.56 82.95 42,286 -0.34(-0.40%)
Nov 18, 2016 83.43 84.29 82.42 83.28 122,504 -0.14(-0.17%)
Nov 17, 2016 83.14 84.39 78.52 83.43 51,543 +0.77(+0.93%)
Nov 16, 2016 83.09 84.39 81.89 82.66 33,360 -0.34(-0.41%)
Nov 15, 2016 83.96 83.96 82.56 82.99 27,473 -0.96(-1.15%)
Nov 14, 2016 84.48 85.33 82.90 83.96 46,251 +0.10(+0.11%)
Nov 11, 2016 80.93 84.36 78.76 83.86 70,445 +2.93(+3.62%)
Nov 10, 2016 81.12 81.74 78.04 80.93 64,776 +1.11(+1.39%)
Nov 09, 2016 76.31 79.96 75.64 79.82 48,573 +3.80(+5.00%)
Nov 08, 2016 73.81 76.36 73.23 76.02 41,831 +2.50(+3.40%)
Nov 07, 2016 73.81 74.05 70.97 73.52 124,274 +0.67(+0.92%)
Nov 04, 2016 75.16 75.73 72.80 72.85 117,215 -2.84(-3.75%)
Nov 03, 2016 75.73 78.86 75.20 75.69 47,949 -3.03(-3.85%)
Nov 02, 2016 79.39 79.87 75.93 78.71 22,095 -0.34(-0.43%)
Nov 01, 2016 79.05 79.75 77.51 79.05 37,276 +0.24(+0.31%)
Oct 31, 2016 77.99 78.95 77.18 78.81 31,856 +1.06(+1.36%)
Oct 28, 2016 75.44 78.98 75.44 77.75 23,620 -0.38(-0.49%)
Oct 27, 2016 78.19 78.28 77.32 78.14 26,317 +0.24(+0.31%)
Oct 26, 2016 77.13 78.76 75.25 77.90 17,385 -0.24(-0.31%)
Oct 25, 2016 78.52 78.52 77.13 78.14 24,343 -0.38(-0.49%)
Oct 24, 2016 77.80 78.93 77.80 78.52 26,974 +1.01(+1.30%)
Oct 21, 2016 78.09 78.09 76.45 77.51 15,193 -0.77(-0.98%)
Oct 20, 2016 80.49 80.49 77.99 78.28 20,997 -2.31(-2.86%)
Oct 19, 2016 79.10 81.02 79.10 80.59 26,843 +0.58(+0.72%)
Oct 18, 2016 80.88 80.88 74.96 80.01 29,115 -0.10(-0.12%)
Oct 17, 2016 79.87 80.35 78.43 80.11 17,979 -0.12(-0.16%)
Oct 14, 2016 79.89 81.01 79.58 80.23 33,513 +0.94(+1.19%)
Oct 13, 2016 79.09 80.14 79.09 79.29 19,568 -1.06(-1.32%)
Oct 12, 2016 79.24 80.73 79.24 80.35 14,008 +1.11(+1.40%)
Oct 11, 2016 79.47 79.61 78.92 79.24 22,357 -0.20(-0.25%)
Oct 10, 2016 79.63 80.25 78.60 79.45 22,085 +0.04(+0.05%)
Oct 07, 2016 78.19 79.70 78.19 79.41 37,055 +0.96(+1.23%)
Oct 06, 2016 78.57 78.86 77.91 78.44 36,997 -0.29(-0.37%)
Oct 05, 2016 79.20 79.70 78.55 78.73 25,266 +0.01(+0.01%)
Oct 04, 2016 78.46 79.28 77.27 78.72 25,146 +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.