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 (%)
Jan 31, 2008 32.98 34.44 32.79 33.88 282,266 +0.61(+1.84%)
Jan 30, 2008 33.92 34.84 33.27 33.27 192,838 -0.83(-2.44%)
Jan 29, 2008 33.74 34.42 33.47 34.10 270,164 +0.58(+1.72%)
Jan 28, 2008 32.66 33.67 32.28 33.52 106,222 +0.86(+2.63%)
Jan 25, 2008 33.88 33.88 32.37 32.66 141,328 -0.74(-2.21%)
Jan 24, 2008 33.99 34.25 33.14 33.40 214,627 -0.67(-1.97%)
Jan 23, 2008 32.64 34.47 32.56 34.07 300,092 +0.72(+2.17%)
Jan 22, 2008 31.50 34.30 31.50 33.35 190,555 +0.48(+1.45%)
Jan 21, 2008 33.47 33.95 32.39 32.88 292,066 +0.00(+0.00%)
Jan 18, 2008 33.47 33.95 32.39 32.88 292,066 -0.60(-1.80%)
Jan 17, 2008 33.80 34.05 33.30 33.48 265,849 -0.27(-0.81%)
Jan 16, 2008 32.83 34.48 32.83 33.75 367,474 +1.21(+3.71%)
Jan 15, 2008 31.92 32.96 31.92 32.54 143,756 +0.16(+0.50%)
Jan 14, 2008 32.72 33.27 32.08 32.38 179,740 +0.14(+0.45%)
Jan 11, 2008 32.68 32.78 31.97 32.24 350,706 -0.75(-2.27%)
Jan 10, 2008 31.91 33.65 31.91 32.99 315,799 +0.65(+2.00%)
Jan 09, 2008 31.58 32.65 31.28 32.34 386,336 +0.62(+1.96%)
Jan 08, 2008 33.07 33.13 31.67 31.72 290,491 -1.26(-3.81%)
Jan 07, 2008 32.04 33.23 31.73 32.98 360,146 +1.11(+3.49%)
Jan 04, 2008 31.70 32.09 31.44 31.86 250,709 -0.20(-0.64%)
Jan 03, 2008 32.09 32.50 31.57 32.07 291,668 +1.34(+4.37%)
Jan 02, 2008 30.59 31.33 30.14 30.73 169,853 +0.03(+0.08%)
Jan 01, 2008 30.26 31.13 30.00 30.70 277,675 +0.00(+0.00%)
Dec 31, 2007 30.26 31.13 30.00 30.70 277,675 +0.23(+0.75%)
Dec 28, 2007 30.87 31.21 30.27 30.47 134,490 -0.24(-0.77%)
Dec 27, 2007 31.62 31.69 30.67 30.71 125,329 -0.86(-2.72%)
Dec 26, 2007 31.83 31.83 30.92 31.57 135,957 -0.31(-0.96%)
Dec 24, 2007 31.57 32.17 31.46 31.87 64,408 +0.46(+1.46%)
Dec 21, 2007 31.86 32.26 31.38 31.41 523,104 +0.04(+0.14%)
Dec 20, 2007 32.09 32.09 30.43 31.37 298,260 -0.45(-1.42%)
Dec 19, 2007 31.92 32.23 31.45 31.82 177,318 -0.22(-0.69%)
Dec 18, 2007 31.31 32.21 30.96 32.04 209,602 +1.05(+3.40%)
Dec 17, 2007 31.04 31.47 30.54 30.99 226,598 -0.31(-0.98%)
Dec 14, 2007 31.65 32.15 30.98 31.30 296,423 -0.82(-2.54%)
Dec 13, 2007 31.73 32.15 31.49 32.11 256,931 +0.04(+0.13%)
Dec 12, 2007 32.29 32.85 31.56 32.07 233,454 +0.35(+1.10%)
Dec 11, 2007 32.77 32.84 31.68 31.72 230,915 -0.85(-2.61%)
Dec 10, 2007 32.68 32.76 31.87 32.57 175,337 -0.10(-0.31%)
Dec 07, 2007 33.00 33.00 32.26 32.67 104,600 -0.19(-0.57%)
Dec 06, 2007 32.61 33.05 32.52 32.86 409,644 +0.17(+0.52%)
Dec 05, 2007 32.92 33.00 32.29 32.69 167,698 +0.31(+0.94%)
Dec 04, 2007 32.89 33.39 32.37 32.38 196,546 -0.88(-2.66%)
Dec 03, 2007 33.10 33.67 32.54 33.27 283,184 +0.05(+0.15%)
Nov 30, 2007 33.45 34.40 33.13 33.22 602,904 +0.19(+0.57%)
Nov 29, 2007 32.54 33.36 31.61 33.03 521,076 +0.41(+1.25%)
Nov 28, 2007 32.29 32.81 32.02 32.62 192,891 +0.82(+2.59%)
Nov 27, 2007 31.37 31.91 31.16 31.80 135,003 +0.48(+1.55%)
Nov 26, 2007 32.24 32.24 31.08 31.31 198,235 -0.96(-2.98%)
Nov 23, 2007 31.86 32.69 31.82 32.27 38,781 +0.73(+2.32%)
Nov 21, 2007 31.89 32.53 31.37 31.54 113,453 -0.59(-1.85%)
Nov 20, 2007 32.00 32.51 31.12 32.14 213,002 +0.07(+0.21%)
Nov 19, 2007 33.11 33.11 31.52 32.07 184,179 -1.42(-4.24%)
Nov 16, 2007 33.27 33.83 32.39 33.49 174,013 +0.29(+0.87%)
Nov 15, 2007 33.10 33.73 32.71 33.20 273,751 -0.09(-0.28%)
Nov 14, 2007 35.39 35.39 33.29 33.29 586,586 -1.95(-5.52%)
Nov 13, 2007 34.22 35.60 34.22 35.24 151,077 +1.27(+3.75%)
Nov 12, 2007 34.49 34.86 33.94 33.96 183,268 -0.60(-1.75%)
Nov 09, 2007 33.60 34.84 33.07 34.57 208,794 +0.68(+2.01%)
Nov 08, 2007 33.36 34.10 33.00 33.89 170,187 +0.76(+2.28%)
Nov 07, 2007 33.04 33.82 32.94 33.13 368,536 -0.36(-1.07%)
Nov 06, 2007 33.21 33.62 32.75 33.49 121,822 +0.42(+1.26%)
Nov 05, 2007 32.69 33.66 32.62 33.07 158,899 +0.00(+0.00%)
Nov 02, 2007 33.23 33.58 32.32 33.07 157,061 +0.18(+0.54%)
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.