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 (%)
Jun 28, 2013 52.24 53.91 52.24 53.49 325,605 +0.98(+1.86%)
Jun 27, 2013 52.88 53.65 52.11 52.52 0 -0.01(-0.02%)
Jun 26, 2013 53.30 53.75 52.26 52.53 0 -0.39(-0.74%)
Jun 25, 2013 53.66 54.49 52.48 52.92 0 -0.21(-0.39%)
Jun 24, 2013 52.02 53.40 51.35 53.13 0 +0.78(+1.49%)
Jun 21, 2013 51.26 52.67 51.18 52.35 138,574 +1.32(+2.58%)
Jun 20, 2013 50.49 51.92 50.49 51.03 0 +0.04(+0.07%)
Jun 19, 2013 52.17 52.63 50.89 51.00 0 -1.28(-2.45%)
Jun 18, 2013 49.99 52.70 49.99 52.28 0 +1.84(+3.64%)
Jun 17, 2013 50.63 51.35 50.14 50.44 0 +0.12(+0.23%)
Jun 14, 2013 51.90 52.36 50.30 50.32 0 -1.68(-3.24%)
Jun 13, 2013 51.37 52.11 51.06 52.01 17,110 +0.79(+1.54%)
Jun 12, 2013 51.45 51.95 51.01 51.22 15,455 -0.05(-0.10%)
Jun 11, 2013 51.00 51.48 50.95 51.27 26,968 -0.11(-0.21%)
Jun 10, 2013 51.10 51.48 50.54 51.38 0 +0.37(+0.72%)
Jun 07, 2013 51.38 51.52 50.53 51.02 0 +0.11(+0.21%)
Jun 06, 2013 51.60 52.27 50.56 50.91 38,272 -0.59(-1.14%)
Jun 05, 2013 52.11 52.38 51.47 51.50 0 -0.74(-1.41%)
Jun 04, 2013 52.41 53.24 51.95 52.24 0 -0.27(-0.51%)
Jun 03, 2013 51.67 52.57 50.97 52.50 70,553 +1.08(+2.10%)
May 31, 2013 52.49 52.80 51.37 51.42 36,195 -1.52(-2.88%)
May 30, 2013 52.79 53.21 52.57 52.95 7,397 +0.18(+0.34%)
May 29, 2013 52.86 53.16 52.72 52.77 4,746 -0.19(-0.35%)
May 28, 2013 53.54 53.82 52.39 52.96 64,281 +0.02(+0.03%)
May 24, 2013 52.19 53.22 51.31 52.94 0 +0.61(+1.17%)
May 23, 2013 51.51 52.37 51.35 52.32 0 +0.64(+1.24%)
May 22, 2013 52.89 53.03 51.17 51.68 0 -1.30(-2.45%)
May 21, 2013 52.73 53.29 52.73 52.98 0 -0.13(-0.25%)
May 20, 2013 52.99 53.45 52.84 53.12 0 -0.19(-0.35%)
May 17, 2013 53.32 53.43 53.04 53.30 0 +0.14(+0.27%)
May 16, 2013 53.51 53.67 53.07 53.16 17,482 -0.91(-1.68%)
May 15, 2013 54.31 54.32 53.82 54.07 0 +1.12(+2.12%)
May 13, 2013 52.86 53.32 52.67 52.95 0 +0.03(+0.05%)
May 10, 2013 52.50 53.16 52.28 52.92 0 +0.54(+1.03%)
May 09, 2013 52.48 53.24 51.70 52.38 0 -0.44(-0.83%)
May 08, 2013 53.19 53.43 51.89 52.82 0 -0.37(-0.70%)
May 07, 2013 53.14 53.64 52.93 53.20 0 +0.23(+0.44%)
May 06, 2013 53.57 53.69 52.70 52.97 0 -0.23(-0.44%)
May 03, 2013 51.27 54.19 51.27 53.20 0 +2.38(+4.68%)
May 02, 2013 50.42 50.87 50.42 50.82 0 +0.66(+1.31%)
May 01, 2013 50.07 50.61 49.80 50.16 107,241 -0.37(-0.72%)
Apr 30, 2013 49.56 50.59 49.51 50.53 0 +0.69(+1.38%)
Apr 29, 2013 49.15 50.00 49.15 49.84 19,132 +0.82(+1.67%)
Apr 26, 2013 49.74 49.78 48.74 49.02 34,963 -0.76(-1.52%)
Apr 25, 2013 49.80 50.41 49.47 49.78 13,351 -0.13(-0.27%)
Apr 24, 2013 49.32 50.18 49.21 49.91 38,804 +0.47(+0.95%)
Apr 23, 2013 49.35 49.60 48.90 49.44 26,306 +0.44(+0.89%)
Apr 22, 2013 49.31 49.55 48.69 49.00 32,867 -0.42(-0.85%)
Apr 19, 2013 48.56 49.48 48.56 49.42 15,000 +0.78(+1.61%)
Apr 18, 2013 49.18 49.18 48.37 48.64 28,786 -0.38(-0.78%)
Apr 17, 2013 49.66 50.16 48.71 49.02 26,919 -1.19(-2.38%)
Apr 16, 2013 49.80 50.47 49.43 50.21 40,121 +0.69(+1.40%)
Apr 15, 2013 51.13 51.13 49.45 49.52 41,048 -1.69(-3.30%)
Apr 12, 2013 51.52 51.52 50.86 51.21 13,863 -0.31(-0.60%)
Apr 11, 2013 51.09 51.76 51.09 51.52 12,007 +0.13(+0.26%)
Apr 10, 2013 50.76 51.45 50.38 51.39 37,118 +0.62(+1.23%)
Apr 09, 2013 51.58 51.58 50.45 50.77 32,669 -0.85(-1.66%)
Apr 08, 2013 52.10 52.10 50.69 51.62 18,885 -0.21(-0.41%)
Apr 05, 2013 50.76 52.15 50.76 51.83 39,532 +0.45(+0.88%)
Apr 04, 2013 50.59 51.46 50.55 51.38 14,463 +0.70(+1.39%)
Apr 03, 2013 50.49 51.01 50.33 50.68 56,913 +0.21(+0.42%)
Apr 02, 2013 50.90 51.02 50.38 50.46 24,082 -0.13(-0.26%)
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.