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 (%)
Oct 31, 2012 49.52 50.40 48.95 50.37 20,516 +1.00(+2.02%)
Oct 26, 2012 50.13 49.38 49.38 49.38 31,063 -0.68(-1.36%)
Oct 25, 2012 50.13 50.28 49.89 50.06 10,529 +0.37(+0.75%)
Oct 24, 2012 50.36 50.36 49.40 49.69 25,156 -0.53(-1.05%)
Oct 23, 2012 50.15 50.45 49.68 50.22 29,138 +0.23(+0.46%)
Oct 19, 2012 50.07 50.33 49.75 49.99 67,249 -0.19(-0.37%)
Oct 18, 2012 52.74 53.18 49.77 50.17 107,614 -2.56(-4.85%)
Oct 17, 2012 52.02 53.09 51.57 52.73 61,370 +0.62(+1.18%)
Oct 16, 2012 51.56 52.43 51.32 52.11 32,266 +0.92(+1.79%)
Oct 15, 2012 51.34 51.52 50.82 51.19 24,433 +0.11(+0.22%)
Oct 12, 2012 51.41 51.49 50.86 51.08 12,909 -0.47(-0.91%)
Oct 11, 2012 51.84 52.01 51.33 51.55 16,460 -0.06(-0.12%)
Oct 10, 2012 51.95 52.35 50.92 51.61 77,493 -0.24(-0.46%)
Oct 09, 2012 53.36 53.36 51.57 51.85 21,066 -1.53(-2.88%)
Oct 08, 2012 52.62 53.41 52.60 53.38 12,341 +0.47(+0.88%)
Oct 05, 2012 53.10 53.17 52.67 52.91 38,642 -0.14(-0.27%)
Oct 04, 2012 53.66 53.66 52.72 53.06 49,570 -0.31(-0.58%)
Oct 03, 2012 53.89 54.12 53.05 53.36 19,965 -0.64(-1.18%)
Oct 02, 2012 54.52 54.52 52.63 54.00 36,306 +0.01(+0.02%)
Oct 01, 2012 53.70 54.33 53.44 53.99 41,345 +0.72(+1.36%)
Sep 28, 2012 53.58 54.03 52.76 53.27 43,441 -0.76(-1.40%)
Sep 27, 2012 53.58 54.15 53.58 54.03 26,975 +0.03(+0.05%)
Sep 26, 2012 54.59 55.06 53.85 54.00 22,303 -0.64(-1.18%)
Sep 25, 2012 55.38 55.95 54.11 54.64 34,503 -0.95(-1.71%)
Sep 24, 2012 55.16 56.05 54.60 55.60 24,074 +0.47(+0.85%)
Sep 21, 2012 54.78 55.59 54.05 55.13 59,548 +1.13(+2.09%)
Sep 20, 2012 52.65 54.20 52.65 54.00 8,490 +1.04(+1.97%)
Sep 19, 2012 54.07 54.07 52.90 52.96 25,666 -1.18(-2.18%)
Sep 18, 2012 54.40 54.71 53.59 54.14 36,327 -0.53(-0.97%)
Sep 17, 2012 54.48 54.89 53.69 54.67 19,231 +0.10(+0.18%)
Sep 14, 2012 53.66 54.69 53.47 54.57 40,906 +1.21(+2.26%)
Sep 13, 2012 51.50 54.22 51.23 53.36 50,152 +1.70(+3.30%)
Sep 12, 2012 51.42 51.86 50.77 51.66 17,869 +0.37(+0.71%)
Sep 11, 2012 50.65 51.57 50.54 51.30 22,387 +0.60(+1.18%)
Sep 10, 2012 50.37 50.88 50.20 50.70 24,134 +0.11(+0.23%)
Sep 07, 2012 50.67 51.01 50.11 50.58 25,326 +0.15(+0.30%)
Sep 06, 2012 49.86 50.64 49.85 50.43 32,854 +0.71(+1.43%)
Sep 05, 2012 50.52 50.52 49.14 49.72 47,815 -0.69(-1.36%)
Sep 04, 2012 49.50 50.59 48.68 50.41 36,592 +1.12(+2.26%)
Aug 31, 2012 50.04 50.04 49.20 49.29 20,628 -0.48(-0.97%)
Aug 30, 2012 50.37 50.54 49.48 49.78 18,124 -0.76(-1.50%)
Aug 29, 2012 49.97 50.60 49.97 50.53 13,778 +0.79(+1.58%)
Aug 27, 2012 49.41 49.89 49.41 49.75 12,002 +0.06(+0.11%)
Aug 24, 2012 49.20 50.07 49.20 49.69 17,568 +0.25(+0.52%)
Aug 23, 2012 49.51 49.80 49.12 49.43 18,275 -0.35(-0.71%)
Aug 22, 2012 49.72 50.29 49.38 49.78 14,040 +0.22(+0.44%)
Aug 21, 2012 49.57 50.34 49.27 49.56 38,309 -0.24(-0.48%)
Aug 20, 2012 49.64 50.30 49.64 49.80 19,821 -0.16(-0.32%)
Aug 17, 2012 48.95 50.07 48.95 49.96 51,232 +0.84(+1.72%)
Aug 16, 2012 49.13 49.51 47.98 49.12 23,986 +0.07(+0.14%)
Aug 15, 2012 48.68 49.35 48.45 49.05 31,916 +0.50(+1.03%)
Aug 14, 2012 48.91 50.57 48.35 48.55 42,110 -0.26(-0.54%)
Aug 13, 2012 48.85 49.85 48.63 48.81 24,518 -0.30(-0.61%)
Aug 10, 2012 49.66 49.66 48.65 49.11 43,014 -0.54(-1.08%)
Aug 09, 2012 50.15 50.43 48.58 49.64 44,470 -0.36(-0.72%)
Aug 08, 2012 49.64 50.52 49.64 50.00 58,879 +0.00(+0.00%)
Aug 07, 2012 50.07 50.52 49.75 50.00 26,579 -0.29(-0.58%)
Aug 06, 2012 50.29 50.68 49.80 50.29 13,855 -0.20(-0.40%)
Aug 03, 2012 50.42 51.98 49.97 50.50 39,634 +0.65(+1.30%)
Aug 02, 2012 49.26 50.28 49.18 49.85 17,548 +0.71(+1.45%)
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.