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 (%)
Jun 30, 2004 27.41 28.04 27.03 28.04 294,563 +0.77(+2.84%)
Jun 29, 2004 27.47 27.51 27.02 27.27 81,790 +0.04(+0.16%)
Jun 28, 2004 27.78 27.78 27.05 27.23 84,497 +0.47(+1.75%)
Jun 25, 2004 26.95 27.72 26.76 26.76 605,720 -0.26(-0.98%)
Jun 24, 2004 26.73 27.62 26.73 27.02 84,614 +0.11(+0.41%)
Jun 23, 2004 26.66 27.13 26.60 26.91 99,560 +0.09(+0.35%)
Jun 22, 2004 26.88 27.06 26.43 26.82 103,679 -0.14(-0.54%)
Jun 21, 2004 26.90 27.19 26.68 26.96 61,901 -0.19(-0.69%)
Jun 18, 2004 26.66 27.23 26.55 27.15 104,856 +0.41(+1.53%)
Jun 17, 2004 26.98 27.18 26.50 26.74 199,239 -0.41(-1.50%)
Jun 16, 2004 26.45 27.23 26.44 27.15 83,202 +0.58(+2.17%)
Jun 15, 2004 26.15 27.16 26.15 26.57 159,344 +0.37(+1.43%)
Jun 14, 2004 26.23 26.57 26.10 26.20 166,052 -0.22(-0.84%)
Jun 10, 2004 26.45 26.78 26.33 26.42 154,166 -0.14(-0.51%)
Jun 09, 2004 26.79 27.30 26.55 26.55 88,145 -0.47(-1.73%)
Jun 08, 2004 27.45 27.53 26.94 27.02 111,564 -0.52(-1.88%)
Jun 07, 2004 26.95 27.65 26.95 27.54 223,600 +0.69(+2.56%)
Jun 04, 2004 27.15 27.15 26.58 26.85 128,275 +0.03(+0.10%)
Jun 03, 2004 27.10 27.10 26.69 26.83 127,452 -0.36(-1.31%)
Jun 02, 2004 27.19 27.40 27.02 27.18 125,922 -0.10(-0.37%)
Jun 01, 2004 26.49 27.28 26.40 27.28 118,037 +0.77(+2.92%)
May 28, 2004 25.93 26.51 25.89 26.51 101,326 +0.43(+1.66%)
May 27, 2004 26.03 26.50 25.98 26.08 66,256 +0.02(+0.07%)
May 26, 2004 25.64 26.21 25.55 26.06 44,837 +0.31(+1.22%)
May 25, 2004 25.46 25.83 25.28 25.75 144,516 +0.31(+1.20%)
May 24, 2004 25.44 25.59 25.28 25.44 92,264 +0.08(+0.30%)
May 21, 2004 25.00 25.66 24.99 25.36 138,749 +0.32(+1.29%)
May 20, 2004 24.74 25.29 24.71 25.04 140,044 +0.21(+0.86%)
May 19, 2004 25.15 25.32 24.64 24.83 326,809 -0.13(-0.51%)
May 18, 2004 24.77 25.30 24.76 24.96 100,149 +0.22(+0.89%)
May 17, 2004 25.37 25.41 24.62 24.74 199,474 -0.66(-2.61%)
May 14, 2004 25.47 25.70 25.40 25.40 55,664 -0.12(-0.47%)
May 13, 2004 25.59 25.70 25.40 25.52 346,109 +0.05(+0.20%)
May 12, 2004 25.42 25.75 25.34 25.47 347,874 -0.11(-0.43%)
May 11, 2004 25.51 25.63 25.32 25.58 135,925 +0.23(+0.91%)
May 10, 2004 25.74 26.19 25.32 25.35 181,704 -0.32(-1.26%)
May 07, 2004 25.96 26.00 25.38 25.67 172,525 -0.28(-1.08%)
May 06, 2004 25.83 25.95 25.34 25.95 169,465 +0.10(+0.39%)
May 05, 2004 26.40 26.55 25.84 25.85 168,288 -0.46(-1.74%)
May 04, 2004 26.41 26.55 26.31 26.31 285,855 -0.18(-0.67%)
May 03, 2004 26.39 26.98 26.39 26.49 114,153 +0.06(+0.23%)
Apr 30, 2004 26.98 27.10 26.42 26.43 104,268 -0.37(-1.40%)
Apr 29, 2004 27.12 27.23 26.76 26.80 76,612 -0.04(-0.16%)
Apr 28, 2004 27.62 28.04 26.83 26.84 178,644 -0.82(-2.95%)
Apr 27, 2004 27.28 27.78 27.19 27.66 957,596 +1.17(+4.43%)
Apr 26, 2004 26.61 26.94 26.39 26.49 144,751 -0.09(-0.35%)
Apr 23, 2004 26.21 26.74 26.10 26.58 127,334 +0.24(+0.90%)
Apr 22, 2004 25.89 26.40 25.89 26.34 72,375 +0.45(+1.74%)
Apr 21, 2004 26.24 26.47 25.68 25.89 75,317 -0.15(-0.59%)
Apr 20, 2004 26.81 26.83 26.04 26.04 68,256 -0.54(-2.05%)
Apr 19, 2004 26.94 27.06 26.59 26.59 84,261 -0.43(-1.60%)
Apr 16, 2004 26.28 27.54 26.14 27.02 77,318 +0.77(+2.95%)
Apr 15, 2004 26.66 27.01 26.10 26.25 65,667 -0.18(-0.68%)
Apr 14, 2004 27.04 27.17 26.43 26.43 119,920 -0.72(-2.66%)
Apr 13, 2004 27.99 28.10 27.15 27.15 52,840 -0.82(-2.95%)
Apr 12, 2004 28.08 28.30 27.94 27.97 295,152 -0.15(-0.54%)
Apr 08, 2004 27.42 28.55 27.28 28.13 166,287 +0.86(+3.15%)
Apr 07, 2004 27.43 27.51 27.17 27.27 72,140 -0.10(-0.37%)
Apr 06, 2004 27.56 27.83 27.19 27.37 174,525 -0.38(-1.38%)
Apr 05, 2004 27.31 27.84 27.14 27.75 106,974 +0.42(+1.55%)
Apr 02, 2004 26.90 27.96 26.90 27.33 300,918 +0.55(+2.06%)
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.