Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2018		142.80	142.80	142.80	0	+0.45(+0.32%)
Jun 29, 2018	142.55	143.25	141.50	142.35	124,087	+0.30(+0.21%)
Jun 28, 2018	139.95	142.15	139.65	142.05	44,637	+1.60(+1.14%)
Jun 27, 2018	142.00	143.35	140.45	140.45	14,928	-2.25(-1.58%)
Jun 26, 2018	142.20	143.20	141.45	142.70	18,678	+0.55(+0.39%)
Jun 25, 2018	142.85	143.35	140.80	142.15	28,992	-1.05(-0.73%)
Jun 22, 2018	144.55	145.50	142.90	143.20	86,174	-0.70(-0.49%)
Jun 21, 2018	145.25	146.55	143.45	143.90	51,330	-1.90(-1.30%)
Jun 20, 2018	146.45	147.05	145.50	145.80	35,568	-0.35(-0.24%)
Jun 19, 2018	143.75	146.70	143.10	146.15	27,491	+2.15(+1.49%)
Jun 18, 2018	142.45	144.00	141.25	144.00	89,217	+1.70(+1.19%)
Jun 15, 2018		144.45	141.80	142.30	208,178	-2.15(-1.49%)
Jun 14, 2018	146.40	146.40	143.65	144.45	30,249	-1.12(-0.77%)
Jun 13, 2018	146.02	146.37	144.38	145.57	50,540	+0.20(+0.14%)
Jun 12, 2018	148.16	148.76	145.22	145.37	27,740	-2.24(-1.52%)
Jun 11, 2018	148.81	149.55	147.61	147.61	32,262	-1.19(-0.80%)
Jun 08, 2018	147.56	150.05	147.56	148.81	31,855	+1.19(+0.81%)
Jun 07, 2018	147.91	148.21	146.96	147.61	24,288	+0.25(+0.17%)
Jun 06, 2018	147.06	148.01	145.72	147.36	31,668	+0.65(+0.44%)
Jun 05, 2018	146.27	147.21	144.82	146.72	35,341	+0.50(+0.34%)
Jun 04, 2018	144.62	146.37	143.88	146.22	56,520	+1.99(+1.38%)
Jun 01, 2018	144.52	145.47	143.98	144.22	46,900	+0.10(+0.07%)
May 31, 2018	146.07	146.37	143.83	144.13	39,194	-2.14(-1.46%)
May 30, 2018	143.63	147.31	143.63	146.27	58,415	+2.79(+1.94%)
May 29, 2018	141.88	143.98	141.84	143.48	49,469	+1.20(+0.84%)
May 25, 2018		142.28	142.28	142.28	0	-1.20(-0.83%)
May 24, 2018	143.78	143.78	141.78	143.48	97,010	-0.55(-0.38%)
May 23, 2018	143.98	144.77	143.28	144.03	53,215	-0.35(-0.24%)
May 22, 2018	145.27	145.42	144.28	144.38	56,030	-0.80(-0.55%)
May 21, 2018	143.58	145.52	143.18	145.17	50,936	+2.49(+1.75%)
May 18, 2018	141.93	142.83	141.09	142.68	184,936	+1.59(+1.13%)
May 17, 2018	140.29	141.74	140.14	141.09	97,226	+1.00(+0.71%)
May 16, 2018	138.85	140.94	138.15	140.09	101,922	+1.59(+1.15%)
May 15, 2018	137.80	138.85	137.80	138.50	69,398	+0.05(+0.04%)
May 14, 2018	138.85	139.15	138.15	138.45	66,446	-0.20(-0.14%)
May 11, 2018	138.60	139.34	138.35	138.65	50,688	+0.10(+0.07%)
May 10, 2018	139.54	139.54	137.85	138.55	25,222	-0.65(-0.46%)
May 09, 2018	138.50	139.62	137.25	139.19	97,713	+0.70(+0.50%)
May 08, 2018	140.29	140.29	138.45	138.50	54,348	-0.65(-0.47%)
May 07, 2018	136.11	139.49	135.76	139.15	110,175	+3.54(+2.61%)
May 04, 2018	133.12	136.51	132.40	135.61	52,238	+2.74(+2.06%)
May 03, 2018	132.77	133.07	131.58	132.87	86,429	-0.05(-0.04%)
May 02, 2018	133.07	133.07	131.82	132.92	80,159	-0.10(-0.08%)
May 01, 2018	131.53	133.57	131.53	133.02	112,666	+1.54(+1.17%)
Apr 30, 2018	124.40	132.10	124.40	131.48	119,341	+7.87(+6.37%)
Apr 27, 2018	122.66	123.61	122.56	123.61	102,372	+1.05(+0.85%)
Apr 26, 2018	121.42	122.61	120.97	122.56	23,872	+1.25(+1.03%)
Apr 25, 2018	122.81	123.81	120.77	121.32	43,924	-0.25(-0.20%)
Apr 24, 2018	120.97	121.77	120.57	121.57	36,431	+0.60(+0.49%)
Apr 23, 2018	120.47	121.22	120.02	120.97	60,782	+0.70(+0.58%)
Apr 20, 2018	119.37	120.47	119.37	120.27	52,927	+0.15(+0.12%)
Apr 19, 2018	119.33	120.37	119.22	120.12	73,901	+0.70(+0.58%)
Apr 18, 2018	119.57	120.07	119.08	119.42	71,192	-0.20(-0.17%)
Apr 17, 2018	119.97	120.82	119.22	119.62	69,285	-0.05(-0.04%)
Apr 16, 2018	118.93	119.97	118.93	119.67	120,998	+0.95(+0.80%)
Apr 13, 2018	119.67	119.82	118.43	118.73	17,592	-0.50(-0.42%)
Apr 12, 2018	118.68	119.72	118.38	119.22	38,393	+0.55(+0.46%)
Apr 11, 2018	117.43	119.22	117.18	118.68	76,937	+0.45(+0.38%)
Apr 10, 2018	117.48	118.33	116.34	118.23	110,294	+1.64(+1.41%)
Apr 09, 2018	117.23	118.03	115.84	116.58	44,933	+0.10(+0.08%)
Apr 06, 2018	118.43	118.53	114.08	116.49	59,419	-2.44(-2.05%)
Apr 05, 2018	119.17	119.17	118.18	118.93	51,206	+0.45(+0.38%)
Apr 04, 2018	117.18	118.73	117.18	118.48	62,690	-0.45(-0.38%)
Apr 03, 2018	116.58	118.98	116.54	118.93	96,823	+2.94(+2.53%)
Apr 02, 2018	117.43	118.28	115.39	115.99	67,671	-1.94(-1.65%)
Mar 29, 2018		117.93	117.93	117.93	0	+0.60(+0.51%)
Mar 28, 2018	116.83	117.78	115.94	117.33	45,966	+0.70(+0.60%)
Mar 27, 2018	119.12	119.12	116.44	116.64	50,118	-2.29(-1.93%)
Mar 26, 2018	116.58	119.12	116.58	118.93	75,595	+2.89(+2.49%)
Mar 23, 2018	116.73	117.53	116.04	116.04	61,730	-0.80(-0.68%)
Mar 22, 2018	118.68	119.52	116.64	116.83	39,163	-2.84(-2.37%)
Mar 21, 2018	118.88	120.77	118.43	119.67	58,351	+0.90(+0.75%)
Mar 20, 2018	117.48	118.83	117.21	118.78	138,066	+1.34(+1.15%)
Mar 19, 2018	117.43	118.08	116.88	117.43	64,070	-0.45(-0.38%)
Mar 16, 2018	117.78	118.78	116.54	117.88	247,541	+0.25(+0.21%)
Mar 15, 2018	117.03	118.53	116.98	117.63	123,567	+0.63(+0.54%)
Mar 14, 2018	119.63	119.63	116.91	117.00	104,860	-1.73(-1.46%)
Mar 13, 2018	120.28	120.37	118.74	118.74	102,440	-0.89(-0.75%)
Mar 12, 2018	119.53	119.93	118.79	119.63	240,300	+0.10(+0.08%)
Mar 09, 2018	119.33	120.08	118.64	119.53	310,941	+0.84(+0.71%)
Mar 08, 2018	120.47	120.47	118.14	118.69	80,783	-1.09(-0.91%)
Mar 07, 2018		120.42		119.78	126,497	-0.20(-0.17%)
Mar 06, 2018	120.08	120.08	117.94	119.98	165,762	+0.25(+0.21%)
Mar 05, 2018	117.70	120.28	116.95	119.73	209,671	+1.93(+1.64%)
Mar 02, 2018	116.46	117.80	115.57	117.80	221,353	+0.74(+0.64%)
Mar 01, 2018	116.91	118.05	116.46	117.05	196,060	+0.15(+0.13%)
Feb 28, 2018	118.05	119.33	116.26	116.91	247,290	-0.94(-0.80%)
Feb 27, 2018	120.28	121.36	117.70	117.85	143,862	-2.18(-1.82%)
Feb 26, 2018	118.79	121.12	118.79	120.03	212,296	+1.29(+1.09%)
Feb 23, 2018	118.24	119.63	117.90	118.74	154,756	+1.09(+0.93%)
Feb 22, 2018	117.60	118.39	116.71	117.65	252,574	-0.05(-0.04%)
Feb 21, 2018	118.00	119.73	117.40	117.70	348,927	+0.00(+0.00%)
Feb 20, 2018	120.22	120.72	116.41	117.70	178,826	-3.12(-2.58%)
Feb 16, 2018		120.82	120.82	120.82	0	+4.11(+3.53%)
Feb 15, 2018	113.53	117.30	112.30	116.71	652,338	+2.68(+2.35%)
Feb 14, 2018	116.01	116.44	110.51	114.03	1,405,299	+18.83(+19.78%)
Feb 13, 2018	95.74	95.84	93.37	95.20	67,779	-0.99(-1.03%)
Feb 12, 2018	95.35	97.33	94.21	96.19	50,053	+1.44(+1.52%)
Feb 09, 2018	94.60	95.55	93.02	94.75	56,229	+0.94(+1.00%)
Feb 08, 2018		95.99	93.81	93.81	59,448	-2.18(-2.27%)
Feb 07, 2018	93.86	96.39	95.45	95.99	69,042	+0.55(+0.57%)
Feb 06, 2018	95.74	96.24	92.62	95.45	65,362	-1.73(-1.78%)
Feb 05, 2018	98.97	100.70	96.24	97.18	34,664	-2.58(-2.58%)
Feb 02, 2018	100.90	101.10	99.14	99.76	35,997	-1.49(-1.47%)
Feb 01, 2018	100.25	101.89	99.51	101.25	41,258	+0.89(+0.89%)
Jan 31, 2018	100.80	101.49	100.35	100.35	81,035	-0.40(-0.39%)
Jan 30, 2018	101.15	102.04	100.40	100.75	71,965	-0.99(-0.97%)
Jan 29, 2018	102.83	103.33	101.59	101.74	50,039	-1.69(-1.63%)
Jan 26, 2018	105.56	105.56	103.23	103.42	50,104	-1.93(-1.83%)
Jan 25, 2018	103.33	105.36	102.78	105.36	91,293	+2.03(+1.97%)
Jan 24, 2018	106.47	107.39	103.18	103.33	49,353	-1.69(-1.60%)
Jan 23, 2018	105.56	106.30	104.71	105.01	47,736	-0.84(-0.80%)
Jan 22, 2018	106.10	106.55	104.71	105.85	38,847	-0.05(-0.05%)
Jan 19, 2018	104.42	107.24	103.08	105.90	44,479	+1.34(+1.28%)
Jan 18, 2018	105.26	105.53	103.18	104.56	48,947	-1.09(-1.03%)
Jan 17, 2018	103.72	106.35	103.62	105.66	73,177	+2.63(+2.55%)
Jan 16, 2018	104.37	105.06	102.78	103.03	63,977	-1.04(-1.00%)
Jan 12, 2018		104.07	104.07	104.07	0	+0.45(+0.43%)
Jan 11, 2018	102.33	105.06	101.69	103.62	52,367	+1.29(+1.26%)
Jan 10, 2018	100.35	102.39	99.46	102.33	46,503	+1.93(+1.93%)
Jan 09, 2018	101.59	102.93	99.16	100.40	67,551	-0.59(-0.59%)
Jan 08, 2018	102.14	102.14	100.70	101.00	58,883	-1.14(-1.12%)
Jan 05, 2018	102.68	102.93	101.69	102.14	64,020	-0.50(-0.48%)
Jan 04, 2018	102.39	103.03	102.19	102.63	45,680	+0.25(+0.24%)
Jan 03, 2018	103.57	103.57	101.99	102.39	37,515	-1.34(-1.29%)
Jan 02, 2018	105.21	105.41	102.63	103.72	68,584	-1.34(-1.27%)
Dec 29, 2017		105.06	105.06	105.06	0	-0.10(-0.09%)
Dec 28, 2017	105.11	105.75	104.81	105.16	20,129	+0.25(+0.24%)
Dec 27, 2017	105.90	106.10	104.86	104.91	32,016	-0.45(-0.42%)
Dec 26, 2017	104.96	107.36	104.71	105.36	17,147	+0.40(+0.38%)
Dec 22, 2017	105.26	105.46	104.71	104.96	17,774	-0.15(-0.14%)
Dec 21, 2017	105.56	106.29	103.97	105.11	24,491	+0.40(+0.38%)
Dec 20, 2017	105.90	106.35	104.29	104.71	31,671	-0.64(-0.61%)
Dec 19, 2017	107.94	108.43	105.21	105.36	45,009	-2.18(-2.03%)
Dec 18, 2017	107.24	109.59	106.10	107.54	54,339	+0.99(+0.93%)
Dec 15, 2017	104.17	107.19	104.17	106.55	165,631	+2.38(+2.28%)
Dec 14, 2017	105.26	106.40	101.84	104.17	35,042	-1.09(-1.04%)
Dec 13, 2017	106.05	108.23	103.33	105.26	48,035	-0.55(-0.52%)
Dec 12, 2017	105.36	106.80	105.36	105.80	42,393	+0.50(+0.47%)
Dec 11, 2017	106.45	106.60	105.01	105.31	39,510	-1.59(-1.48%)
Dec 08, 2017	108.28	108.28	106.79	106.89	38,780	-0.99(-0.92%)
Dec 07, 2017	105.51	108.63	103.87	107.89	94,136	+2.31(+2.19%)
Dec 06, 2017	105.92	106.84	105.43	105.58	34,965	-0.25(-0.23%)
Dec 05, 2017	106.27	106.46	104.59	105.82	72,220	-0.25(-0.23%)
Dec 04, 2017	106.91	107.40	104.86	106.07	70,579	+0.44(+0.42%)
Dec 01, 2017	106.86	106.86	104.05	105.62	96,301	-0.64(-0.60%)
Nov 30, 2017	106.96	107.65	105.62	106.27	74,972	-0.69(-0.65%)
Nov 29, 2017	107.50	109.05	106.76	106.96	59,485	-0.34(-0.32%)
Nov 28, 2017	106.36	107.40	105.97	107.30	83,206	+0.74(+0.69%)
Nov 27, 2017	106.61	107.60	106.41	106.56	32,783	-0.39(-0.37%)
Nov 24, 2017	106.56	108.44	106.12	106.96	41,696	+0.84(+0.79%)
Nov 22, 2017	107.25	108.93	106.07	106.12	42,552	-0.89(-0.83%)
Nov 21, 2017	107.55	108.44	106.86	107.00	55,896	+0.10(+0.09%)
Nov 20, 2017	106.27	108.04	105.77	106.91	42,073	+0.89(+0.84%)
Nov 17, 2017	106.17	107.60	105.72	106.02	91,437	-0.94(-0.88%)
Nov 16, 2017	105.72	108.34	105.72	106.96	38,228	+1.28(+1.21%)
Nov 15, 2017	105.38	107.10	105.03	105.67	78,475	-0.59(-0.56%)
Nov 14, 2017	104.64	106.86	103.80	106.27	51,960	+1.28(+1.22%)
Nov 13, 2017	104.84	105.77	104.00	104.98	32,388	-0.39(-0.37%)
Nov 10, 2017	104.10	106.56	104.10	105.38	31,645	+1.23(+1.18%)
Nov 09, 2017	101.58	104.61	100.89	104.15	35,206	+2.51(+2.47%)
Nov 08, 2017	101.58	102.81	100.30	101.63	49,670	-0.10(-0.10%)
Nov 07, 2017	98.58	102.20	98.58	101.73	142,818	+9.61(+10.43%)
Nov 06, 2017	91.23	92.56	91.09	92.12	26,800	+0.39(+0.43%)
Nov 03, 2017	92.37	92.37	90.12	91.73	42,633	-0.64(-0.69%)
Nov 02, 2017	91.92	93.30	91.92	92.37	39,289	-0.39(-0.43%)
Nov 01, 2017	93.85	94.88	92.12	92.76	27,720	-0.25(-0.26%)
Oct 31, 2017	91.73	94.19	91.73	93.01	43,982	+1.33(+1.45%)
Oct 30, 2017	92.71	92.71	90.44	91.68	23,557	-1.53(-1.64%)
Oct 27, 2017	92.07	93.75	92.07	93.20	30,900	+1.13(+1.23%)
Oct 26, 2017	91.87	93.20	91.53	92.07	40,913	+0.69(+0.76%)
Oct 25, 2017	92.02	92.27	90.69	91.38	60,083	-0.59(-0.64%)
Oct 24, 2017	91.92	92.56	91.87	91.97	27,177	+0.05(+0.05%)
Oct 23, 2017	93.45	93.45	91.78	91.92	29,614	-1.48(-1.58%)
Oct 20, 2017	94.78	95.57	85.22	93.40	28,455	-0.44(-0.47%)
Oct 19, 2017	93.30	93.94	93.30	93.85	22,905	+0.54(+0.58%)
Oct 18, 2017	92.76	93.75	92.76	93.30	19,872	+0.69(+0.75%)
Oct 17, 2017	92.66	93.40	92.32	92.61	22,474	+0.15(+0.16%)
Oct 16, 2017	92.32	92.51	91.63	92.47	30,484	+0.59(+0.64%)
Oct 13, 2017	91.68	93.01	91.58	91.87	36,572	+0.34(+0.38%)
Oct 12, 2017	92.22	92.76	91.33	91.53	54,189	-0.84(-0.91%)
Oct 11, 2017		93.65	91.58	92.37	43,405	-1.23(-1.32%)
Oct 10, 2017	93.55	94.24	93.30	93.60	35,811	+0.69(+0.74%)
Oct 09, 2017	93.85	93.94	92.86	92.91	33,740	-0.94(-1.00%)
Oct 06, 2017	94.24	94.24	92.86	93.85	23,319	+0.44(+0.47%)
Oct 05, 2017	93.65	93.65	93.11	93.40	27,005	+0.30(+0.32%)
Oct 04, 2017	95.03	95.57	92.91	93.11	24,117	-0.89(-0.94%)
Oct 03, 2017	94.14	94.24	92.81	93.99	44,720	+0.00(+0.00%)
Oct 02, 2017	92.91	94.04	92.32	93.99	59,668	+1.13(+1.22%)
Sep 29, 2017	93.99	94.58	92.17	92.86	67,678	-1.18(-1.26%)
Sep 28, 2017	93.11	94.24	91.45	94.04	32,643	+0.84(+0.90%)
Sep 27, 2017	91.97	93.50	90.30	93.20	51,796	+2.07(+2.27%)
Sep 26, 2017	90.40	91.51	90.00	91.13	29,458	+0.94(+1.04%)
Sep 25, 2017	88.13	91.04	87.93	90.20	53,881	+1.68(+1.89%)
Sep 22, 2017	88.08	88.92	88.08	88.52	24,117	+0.00(+0.00%)
Sep 21, 2017	89.21	89.21	88.03	88.52	29,565	-0.54(-0.61%)
Sep 20, 2017	88.87	89.51	88.28	89.06	30,584	+0.00(+0.00%)
Sep 19, 2017	89.56	90.15	88.77	89.06	25,516	-0.30(-0.33%)
Sep 18, 2017	89.31	90.05	89.16	89.36	28,836	-0.20(-0.22%)
Sep 15, 2017	88.52	90.69	87.98	89.56	133,221	+1.43(+1.62%)
Sep 14, 2017	87.78	88.84	86.99	88.13	40,458	+0.05(+0.06%)
Sep 13, 2017	86.65	88.13	86.65	88.08	25,790	+0.99(+1.13%)
Sep 12, 2017	88.18	88.18	86.11	87.09	19,558	+0.30(+0.34%)
Sep 11, 2017	85.52	87.54	85.52	86.80	37,485	+2.42(+2.86%)
Sep 08, 2017	82.21	85.12	81.82	84.38	30,725	+2.02(+2.45%)
Sep 07, 2017	85.42	85.61	82.26	82.36	56,201	-3.27(-3.82%)
Sep 06, 2017	84.12	86.86	84.12	85.63	34,464	+1.08(+1.27%)
Sep 05, 2017	85.98	86.76	84.21	84.56	35,759	-2.06(-2.37%)
Sep 01, 2017	89.01	89.01	86.37	86.61	15,699	+0.00(+0.00%)
Aug 31, 2017	86.27	87.35	86.17	86.61	29,412	+0.54(+0.63%)
Aug 30, 2017	87.89	87.89	86.07	86.07	15,575	-0.88(-1.01%)
Aug 29, 2017	86.12	87.45	85.93	86.96	33,188	+0.59(+0.68%)
Aug 28, 2017	90.48	90.97	86.22	86.37	44,005	-3.77(-4.18%)
Aug 25, 2017	91.02	91.02	89.94	90.14	78,864	-0.59(-0.65%)
Aug 24, 2017	90.77	91.02	90.48	90.73	21,537	+0.24(+0.27%)
Aug 23, 2017	90.04	92.00	89.99	90.48	17,955	-0.15(-0.16%)
Aug 22, 2017	90.19	90.92	90.19	90.63	22,515	+0.88(+0.98%)
Aug 21, 2017	89.50	90.24	88.42	89.75	22,944	+0.29(+0.33%)
Aug 18, 2017	88.87	89.60	88.67	89.45	30,498	-0.05(-0.05%)
Aug 17, 2017	90.24	91.17	89.35	89.50	22,963	-0.69(-0.76%)
Aug 16, 2017	90.33	90.68	89.99	90.19	13,263	+0.20(+0.22%)
Aug 15, 2017	90.77	90.77	89.75	89.99	13,210	-0.59(-0.65%)
Aug 14, 2017	90.38	90.97	89.45	90.58	19,016	+0.93(+1.04%)
Aug 11, 2017	91.85	92.05	89.50	89.65	30,410	-1.96(-2.14%)
Aug 10, 2017	91.71	92.10	91.02	91.61	30,841	-0.15(-0.16%)
Aug 09, 2017	90.58	92.29	90.48	91.75	40,230	+1.03(+1.13%)
Aug 08, 2017	90.29	92.00	90.24	90.73	35,182	+0.39(+0.43%)
Aug 07, 2017	91.31	91.56	89.94	90.33	45,430	-1.08(-1.18%)
Aug 04, 2017	91.56	91.85	91.31	91.41	29,954	+0.00(+0.00%)
Aug 03, 2017	94.59	96.85	91.12	91.41	40,421	-5.63(-5.80%)
Aug 02, 2017	97.43	97.43	96.65	97.04	15,922	-0.34(-0.35%)

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.

Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Historical Prices

Free News Feed