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 29, 2012 49.84 50.80 49.84 50.67 35,265 +1.47(+2.98%)
Jun 28, 2012 49.51 49.75 48.67 49.20 26,565 -0.68(-1.36%)
Jun 27, 2012 49.03 49.98 49.03 49.88 19,602 +0.88(+1.79%)
Jun 26, 2012 49.25 49.78 48.86 49.00 31,077 -0.33(-0.68%)
Jun 25, 2012 49.19 49.78 49.19 49.34 19,492 -0.40(-0.80%)
Jun 22, 2012 49.47 49.96 49.36 49.73 101,371 +0.64(+1.31%)
Jun 21, 2012 49.57 49.81 48.64 49.09 62,809 -0.42(-0.85%)
Jun 20, 2012 49.72 50.08 49.43 49.51 19,560 -0.35(-0.70%)
Jun 19, 2012 49.20 50.05 48.88 49.86 31,709 +0.65(+1.32%)
Jun 18, 2012 49.67 50.24 49.13 49.21 40,321 -0.84(-1.69%)
Jun 15, 2012 49.75 50.35 49.56 50.06 64,643 +0.11(+0.23%)
Jun 14, 2012 48.91 50.22 48.77 49.94 35,159 +1.23(+2.53%)
Jun 13, 2012 48.63 49.83 48.63 48.71 34,037 +0.01(+0.03%)
Jun 12, 2012 48.13 48.97 48.02 48.70 41,119 +0.71(+1.48%)
Jun 11, 2012 49.26 49.27 47.97 47.99 27,819 -0.96(-1.97%)
Jun 08, 2012 48.47 49.43 48.47 48.95 17,495 +0.44(+0.90%)
Jun 07, 2012 49.39 49.59 48.38 48.52 31,869 -0.41(-0.84%)
Jun 06, 2012 47.81 48.97 47.77 48.93 40,584 +1.23(+2.59%)
Jun 05, 2012 46.91 47.70 46.84 47.69 31,355 +0.39(+0.83%)
Jun 04, 2012 46.41 47.55 46.41 47.30 28,048 +0.63(+1.35%)
Jun 01, 2012 46.26 47.14 45.94 46.67 32,841 -0.29(-0.62%)
May 31, 2012 47.34 47.48 46.81 46.96 53,054 -0.17(-0.35%)
May 30, 2012 47.54 47.79 47.07 47.12 28,209 -0.67(-1.39%)
May 29, 2012 47.43 48.37 47.34 47.79 25,090 -0.32(-0.66%)
May 25, 2012 47.99 48.64 47.84 48.10 30,819 -0.08(-0.16%)
May 24, 2012 48.46 48.46 47.48 48.18 31,711 +0.00(+0.00%)
May 23, 2012 47.55 48.41 47.41 48.18 32,849 +0.34(+0.71%)
May 22, 2012 47.26 47.97 47.26 47.84 52,381 +0.73(+1.54%)
May 21, 2012 47.05 47.66 46.56 47.12 60,439 +0.11(+0.22%)
May 18, 2012 46.38 47.53 46.38 47.01 53,175 +0.63(+1.36%)
May 17, 2012 46.11 46.80 46.11 46.38 31,887 +0.19(+0.42%)
May 16, 2012 46.28 46.54 46.02 46.19 30,727 -0.04(-0.09%)
May 15, 2012 45.37 46.26 45.37 46.23 23,568 +0.73(+1.60%)
May 14, 2012 45.03 45.68 45.03 45.51 28,152 -0.10(-0.23%)
May 11, 2012 45.23 45.72 45.19 45.61 52,208 +0.06(+0.13%)
May 10, 2012 45.35 45.73 45.23 45.55 27,428 +0.46(+1.01%)
May 09, 2012 45.46 45.61 45.07 45.09 40,110 -0.45(-0.98%)
May 08, 2012 45.37 45.74 45.37 45.54 58,053 +0.02(+0.04%)
May 07, 2012 44.94 45.78 44.94 45.52 38,786 +0.31(+0.70%)
May 04, 2012 45.05 45.69 44.97 45.21 64,100 -0.30(-0.65%)
May 03, 2012 47.49 47.49 44.49 45.51 115,477 -2.19(-4.59%)
May 02, 2012 46.35 47.77 46.35 47.69 48,492 +0.83(+1.77%)
May 01, 2012 46.71 47.49 46.32 46.86 52,440 +0.12(+0.26%)
Apr 30, 2012 46.69 46.98 46.59 46.74 36,440 +0.05(+0.11%)
Apr 27, 2012 46.49 46.93 46.21 46.69 25,171 +0.21(+0.45%)
Apr 26, 2012 46.27 46.56 46.27 46.48 28,983 +0.00(+0.00%)
Apr 25, 2012 46.48 46.59 46.22 46.48 20,214 +0.41(+0.89%)
Apr 24, 2012 45.51 46.14 45.35 46.07 31,283 +0.59(+1.29%)
Apr 23, 2012 45.65 45.79 45.37 45.48 28,530 -0.91(-1.96%)
Apr 20, 2012 46.78 46.78 45.89 46.39 41,239 +0.25(+0.55%)
Apr 19, 2012 46.48 46.57 46.00 46.14 23,912 -0.23(-0.49%)
Apr 18, 2012 46.72 46.72 46.09 46.36 36,717 -0.62(-1.32%)
Apr 17, 2012 46.85 47.60 46.85 46.98 32,291 +0.57(+1.23%)
Apr 16, 2012 45.54 46.60 45.54 46.42 32,671 +0.90(+1.98%)
Apr 13, 2012 45.73 46.05 45.38 45.51 72,220 -0.57(-1.23%)
Apr 12, 2012 45.53 46.16 45.41 46.08 112,083 +0.43(+0.94%)
Apr 11, 2012 45.16 45.65 45.16 45.65 136,376 +0.49(+1.09%)
Apr 10, 2012 44.98 45.27 44.74 45.16 62,416 +0.24(+0.55%)
Apr 09, 2012 44.41 45.30 44.41 44.92 49,430 -0.37(-0.81%)
Apr 05, 2012 45.29 45.47 45.14 45.29 24,317 -0.28(-0.61%)
Apr 04, 2012 45.37 45.61 44.88 45.57 30,563 -0.30(-0.65%)
Apr 03, 2012 46.68 46.69 45.64 45.86 47,817 -0.45(-0.96%)
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.