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 (%)
Dec 31, 2004 30.80 30.87 29.91 29.91 85,556 -0.53(-1.73%)
Dec 30, 2004 30.79 30.86 30.37 30.44 50,251 -0.30(-0.97%)
Dec 29, 2004 30.44 30.79 30.29 30.73 81,202 +0.31(+1.03%)
Dec 28, 2004 29.90 30.42 29.53 30.42 68,845 +0.58(+1.94%)
Dec 27, 2004 30.13 30.39 29.14 29.84 72,140 -0.13(-0.43%)
Dec 23, 2004 29.94 30.31 29.84 29.97 75,670 +0.10(+0.34%)
Dec 22, 2004 29.48 29.94 28.89 29.87 152,048 +0.47(+1.59%)
Dec 21, 2004 29.06 29.54 29.05 29.40 131,924 +0.18(+0.61%)
Dec 20, 2004 29.68 29.68 28.96 29.22 142,162 -0.42(-1.40%)
Dec 17, 2004 28.88 29.71 28.75 29.64 180,527 +0.38(+1.31%)
Dec 16, 2004 29.01 29.64 28.98 29.26 254,668 -1.29(-4.23%)
Dec 15, 2004 30.18 30.55 29.95 30.55 92,382 +0.46(+1.52%)
Dec 14, 2004 29.70 30.17 29.55 30.09 159,815 +0.19(+0.63%)
Dec 13, 2004 29.77 30.00 29.32 29.90 180,763 +0.17(+0.57%)
Dec 10, 2004 30.12 30.12 29.48 29.73 207,830 -0.45(-1.49%)
Dec 09, 2004 29.52 30.76 29.30 30.18 241,488 +0.67(+2.27%)
Dec 08, 2004 29.69 29.83 29.27 29.51 192,884 -0.03(-0.12%)
Dec 07, 2004 30.15 30.32 29.29 29.55 144,986 -0.61(-2.03%)
Dec 06, 2004 30.50 30.70 30.16 30.16 102,502 -0.55(-1.80%)
Dec 03, 2004 31.13 31.43 30.52 30.71 193,590 -0.65(-2.06%)
Dec 02, 2004 31.34 31.50 31.25 31.36 126,039 -0.20(-0.62%)
Dec 01, 2004 31.55 31.57 31.36 31.55 187,824 +0.11(+0.35%)
Nov 30, 2004 31.27 31.52 30.87 31.44 155,225 +0.31(+1.01%)
Nov 29, 2004 31.08 31.55 30.93 31.13 114,742 +0.14(+0.47%)
Nov 26, 2004 31.08 31.08 30.94 30.98 40,130 +0.00(+0.00%)
Nov 24, 2004 30.67 31.07 30.67 30.98 131,217 +0.09(+0.30%)
Nov 23, 2004 29.77 30.89 29.77 30.89 365,527 +0.97(+3.24%)
Nov 22, 2004 29.09 29.95 29.01 29.92 144,633 +0.63(+2.15%)
Nov 19, 2004 29.28 29.55 29.25 29.29 157,108 -0.19(-0.63%)
Nov 18, 2004 28.88 29.76 28.88 29.48 248,196 +0.41(+1.40%)
Nov 17, 2004 28.44 29.47 28.41 29.07 210,066 +0.67(+2.36%)
Nov 16, 2004 27.45 28.58 27.45 28.40 149,223 +0.84(+3.05%)
Nov 15, 2004 27.88 28.00 27.45 27.56 105,445 -0.45(-1.61%)
Nov 12, 2004 28.10 28.21 27.82 28.01 94,265 -0.21(-0.75%)
Nov 11, 2004 27.44 28.29 27.40 28.22 65,079 +0.76(+2.79%)
Nov 10, 2004 27.24 27.87 27.12 27.45 148,399 +0.05(+0.19%)
Nov 09, 2004 27.82 27.91 27.19 27.40 113,212 -0.48(-1.71%)
Nov 08, 2004 27.77 28.38 27.64 27.88 126,039 +0.21(+0.77%)
Nov 05, 2004 27.53 28.25 27.17 27.67 227,012 +0.29(+1.06%)
Nov 04, 2004 26.85 27.50 26.61 27.38 135,454 +0.77(+2.91%)
Nov 03, 2004 26.68 26.87 26.38 26.61 150,753 +0.21(+0.80%)
Nov 02, 2004 26.86 26.89 26.27 26.39 134,513 -0.37(-1.37%)
Nov 01, 2004 26.41 26.81 26.41 26.76 180,056 +0.35(+1.32%)
Oct 29, 2004 26.20 26.55 26.16 26.41 121,920 -0.14(-0.51%)
Oct 28, 2004 26.21 26.58 26.21 26.55 192,766 +0.20(+0.77%)
Oct 27, 2004 26.04 26.66 26.04 26.34 133,100 +0.07(+0.26%)
Oct 26, 2004 25.15 26.27 24.20 26.27 624,785 +2.01(+8.26%)
Oct 25, 2004 24.63 24.63 23.74 24.27 117,919 -0.06(-0.24%)
Oct 22, 2004 24.51 24.80 24.20 24.33 111,800 -0.27(-1.11%)
Oct 21, 2004 24.16 24.74 24.15 24.60 115,918 +0.30(+1.22%)
Oct 20, 2004 24.40 24.51 24.17 24.30 159,344 -0.14(-0.59%)
Oct 19, 2004 24.48 24.81 24.22 24.45 153,342 +0.00(+0.00%)
Oct 18, 2004 24.90 24.90 24.28 24.45 172,054 -0.33(-1.34%)
Oct 15, 2004 24.95 25.30 24.35 24.78 88,969 -0.20(-0.82%)
Oct 14, 2004 25.78 25.90 24.96 24.98 87,439 -0.88(-3.42%)
Oct 13, 2004 25.71 26.17 25.69 25.87 87,674 +0.14(+0.56%)
Oct 12, 2004 25.92 26.09 25.64 25.72 80,260 -0.35(-1.34%)
Oct 11, 2004 25.63 26.07 25.49 26.07 97,913 +0.45(+1.76%)
Oct 08, 2004 25.75 25.96 25.56 25.62 64,373 -0.36(-1.37%)
Oct 07, 2004 26.00 26.09 25.70 25.98 108,269 +0.05(+0.20%)
Oct 06, 2004 25.70 25.95 25.44 25.93 142,986 +0.37(+1.46%)
Oct 05, 2004 26.26 26.31 25.54 25.55 187,117 -0.72(-2.75%)
Oct 04, 2004 26.05 26.63 25.97 26.27 128,040 +0.03(+0.10%)
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.