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 (%)
Aug 29, 2008 46.63 47.00 46.29 46.50 158,954 -0.50(-1.06%)
Aug 28, 2008 45.91 47.00 45.30 47.00 94,645 +1.36(+2.98%)
Aug 27, 2008 44.66 45.81 44.66 45.64 130,056 +0.86(+1.92%)
Aug 26, 2008 44.29 45.18 44.23 44.78 53,905 +0.53(+1.20%)
Aug 25, 2008 44.73 44.87 44.24 44.25 70,192 -0.85(-1.88%)
Aug 22, 2008 44.55 45.18 44.01 45.10 113,721 +0.48(+1.08%)
Aug 21, 2008 45.14 45.21 44.56 44.62 100,941 -1.02(-2.23%)
Aug 20, 2008 46.57 46.74 45.29 45.64 128,700 -0.32(-0.70%)
Aug 19, 2008 46.62 46.93 45.84 45.96 97,896 -0.62(-1.33%)
Aug 18, 2008 46.79 47.25 46.21 46.58 69,723 -0.23(-0.49%)
Aug 15, 2008 46.45 47.22 45.70 46.81 182,405 +0.67(+1.45%)
Aug 14, 2008 45.77 46.43 45.47 46.14 87,997 -0.04(-0.09%)
Aug 13, 2008 46.38 47.17 45.92 46.18 112,116 -0.55(-1.18%)
Aug 12, 2008 46.66 47.18 46.27 46.73 101,820 +0.01(+0.02%)
Aug 11, 2008 45.82 47.12 45.41 46.72 122,471 +0.92(+2.01%)
Aug 08, 2008 44.63 45.94 44.63 45.80 96,423 +1.02(+2.28%)
Aug 07, 2008 45.13 45.33 44.52 44.78 94,801 -0.63(-1.39%)
Aug 06, 2008 46.14 46.15 45.30 45.41 109,641 -0.65(-1.41%)
Aug 05, 2008 44.05 46.19 43.87 46.06 131,349 +1.31(+2.93%)
Aug 04, 2008 45.01 45.12 43.61 44.75 114,969 -0.19(-0.42%)
Aug 01, 2008 44.82 45.34 43.71 44.94 111,294 +0.38(+0.85%)
Jul 31, 2008 43.46 44.88 43.46 44.56 112,062 +0.54(+1.23%)
Jul 30, 2008 43.64 44.29 42.06 44.02 159,325 +1.10(+2.56%)
Jul 29, 2008 42.92 42.93 41.45 42.92 141,838 +1.32(+3.17%)
Jul 28, 2008 41.97 42.29 41.38 41.60 245,245 -0.98(-2.30%)
Jul 25, 2008 42.24 44.49 41.82 42.58 225,260 -1.49(-3.38%)
Jul 24, 2008 45.56 45.74 43.64 44.07 405,838 -3.43(-7.22%)
Jul 23, 2008 47.41 47.89 46.53 47.50 227,773 +0.20(+0.42%)
Jul 22, 2008 44.88 47.33 44.84 47.30 170,137 +1.83(+4.02%)
Jul 21, 2008 44.96 45.55 44.82 45.47 173,177 +1.06(+2.39%)
Jul 18, 2008 44.78 45.38 42.74 44.41 327,261 -0.31(-0.69%)
Jul 17, 2008 42.82 44.79 42.72 44.72 212,311 +2.05(+4.80%)
Jul 16, 2008 41.01 42.77 40.90 42.67 198,001 +0.94(+2.25%)
Jul 15, 2008 41.91 42.98 40.28 41.73 197,419 -0.60(-1.42%)
Jul 14, 2008 43.76 44.20 42.24 42.33 174,045 -1.45(-3.31%)
Jul 11, 2008 41.90 44.13 41.90 43.78 158,300 +0.68(+1.58%)
Jul 10, 2008 42.36 43.62 42.36 43.10 160,479 +0.77(+1.82%)
Jul 09, 2008 42.92 43.17 42.18 42.33 134,338 -0.59(-1.37%)
Jul 08, 2008 41.02 42.94 40.54 42.92 153,547 +1.71(+4.15%)
Jul 07, 2008 41.42 41.63 40.61 41.21 140,520 -0.21(-0.51%)
Jul 04, 2008 41.61 42.23 41.38 41.42 95,999 +0.00(+0.00%)
Jul 03, 2008 41.61 42.23 41.38 41.42 95,999 -0.17(-0.41%)
Jul 02, 2008 42.04 42.43 41.45 41.59 179,240 -0.57(-1.35%)
Jul 01, 2008 41.01 42.46 41.01 42.16 126,658 +0.64(+1.54%)
Jun 30, 2008 42.21 42.87 41.45 41.52 112,464 -0.67(-1.59%)
Jun 27, 2008 42.62 43.32 42.18 42.19 220,827 -0.61(-1.43%)
Jun 26, 2008 41.57 43.23 41.57 42.80 152,266 +0.68(+1.61%)
Jun 25, 2008 41.85 42.90 41.85 42.12 128,037 +0.22(+0.53%)
Jun 24, 2008 42.09 42.66 41.90 41.90 199,202 -0.50(-1.18%)
Jun 23, 2008 44.00 44.00 42.36 42.40 116,471 -1.61(-3.66%)
Jun 20, 2008 43.58 44.18 43.11 44.01 248,459 +0.26(+0.59%)
Jun 19, 2008 42.06 43.75 42.02 43.75 139,048 +1.69(+4.02%)
Jun 18, 2008 42.31 42.51 41.96 42.06 122,300 -0.75(-1.75%)
Jun 17, 2008 42.12 42.81 41.97 42.81 192,660 +0.98(+2.34%)
Jun 16, 2008 40.74 42.50 40.48 41.83 158,331 +1.00(+2.45%)
Jun 13, 2008 40.69 40.98 40.23 40.83 89,816 +0.45(+1.11%)
Jun 12, 2008 40.33 40.99 40.23 40.38 74,969 +0.30(+0.75%)
Jun 11, 2008 40.82 40.87 40.06 40.08 57,011 -1.01(-2.46%)
Jun 10, 2008 41.04 41.44 40.26 41.09 96,230 +0.65(+1.61%)
Jun 09, 2008 40.65 41.05 40.03 40.44 72,119 -0.15(-0.37%)
Jun 06, 2008 40.67 41.24 40.12 40.59 110,591 -0.26(-0.64%)
Jun 05, 2008 40.71 41.40 39.93 40.85 106,964 +0.17(+0.42%)
Jun 04, 2008 40.25 41.13 40.21 40.68 66,780 +0.26(+0.64%)
Jun 03, 2008 40.23 40.47 39.95 40.42 103,483 +0.41(+1.02%)
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.