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 (%)
May 24, 2011 52.66 52.79 51.73 51.76 106,262 -0.81(-1.54%)
May 23, 2011 52.17 54.35 51.70 52.57 31,792 -0.49(-0.92%)
May 20, 2011 52.41 53.85 52.39 53.06 58,450 +0.29(+0.54%)
May 19, 2011 53.56 53.87 52.45 52.77 33,521 -0.40(-0.74%)
May 18, 2011 52.59 53.18 52.09 53.17 67,771 +0.84(+1.61%)
May 17, 2011 52.49 52.91 52.03 52.33 60,780 -0.33(-0.63%)
May 16, 2011 52.67 53.30 52.56 52.66 33,253 -0.39(-0.74%)
May 13, 2011 53.82 54.15 52.93 53.05 34,456 -0.93(-1.72%)
May 12, 2011 52.48 53.98 52.40 53.98 52,026 +1.06(+2.00%)
May 11, 2011 53.14 53.75 52.67 52.92 126,017 -0.55(-1.03%)
May 10, 2011 52.34 53.98 51.83 53.47 91,291 +1.15(+2.20%)
May 09, 2011 53.27 53.27 52.03 52.32 115,379 -1.15(-2.15%)
May 06, 2011 54.86 55.09 53.33 53.47 89,759 -0.92(-1.69%)
May 05, 2011 57.60 57.60 53.46 54.39 55,438 -3.94(-6.75%)
May 04, 2011 58.96 59.16 58.24 58.33 31,618 -0.68(-1.15%)
May 03, 2011 58.40 59.17 58.40 59.01 33,931 +0.51(+0.87%)
May 02, 2011 58.80 59.29 58.34 58.50 37,085 -0.60(-1.02%)
Apr 29, 2011 58.71 59.45 58.60 59.10 17,949 +0.58(+0.99%)
Apr 28, 2011 58.35 58.52 57.65 58.52 32,922 +0.12(+0.21%)
Apr 27, 2011 58.53 58.70 57.68 58.40 32,396 -0.13(-0.22%)
Apr 26, 2011 58.73 59.04 58.42 58.53 30,029 -0.09(-0.15%)
Apr 25, 2011 59.03 59.29 58.43 58.62 39,976 -0.73(-1.23%)
Apr 21, 2011 59.73 59.73 58.91 59.35 28,499 +0.12(+0.20%)
Apr 20, 2011 59.79 59.80 59.06 59.23 24,814 +0.18(+0.30%)
Apr 19, 2011 59.90 59.90 58.86 59.05 37,843 -0.41(-0.69%)
Apr 18, 2011 60.05 60.53 58.92 59.46 91,784 -1.55(-2.54%)
Apr 15, 2011 60.04 61.15 60.02 61.01 58,563 +0.70(+1.16%)
Apr 14, 2011 60.69 61.70 60.11 60.31 57,006 -0.97(-1.58%)
Apr 13, 2011 61.60 61.60 60.27 61.28 56,728 +0.26(+0.43%)
Apr 12, 2011 60.80 61.77 60.73 61.02 41,668 -0.03(-0.05%)
Apr 11, 2011 60.97 62.21 60.61 61.05 79,326 +0.09(+0.15%)
Apr 08, 2011 61.43 61.96 60.21 60.96 51,666 +0.01(+0.02%)
Apr 07, 2011 60.91 61.73 60.44 60.95 40,626 +0.20(+0.33%)
Apr 06, 2011 60.70 61.12 60.59 60.75 19,231 +0.85(+1.42%)
Apr 05, 2011 60.33 60.84 59.77 59.90 34,006 -0.37(-0.61%)
Apr 04, 2011 60.14 60.78 59.75 60.27 16,231 +0.23(+0.38%)
Apr 01, 2011 59.81 60.95 59.24 60.04 33,573 +0.55(+0.92%)
Mar 31, 2011 58.79 59.99 58.79 59.49 49,489 +0.55(+0.93%)
Mar 30, 2011 58.10 58.95 58.10 58.94 21,781 +0.83(+1.43%)
Mar 29, 2011 57.59 58.44 57.54 58.11 17,897 +0.59(+1.03%)
Mar 28, 2011 58.38 58.38 57.40 57.52 24,697 -0.54(-0.93%)
Mar 25, 2011 57.27 58.71 57.02 58.06 38,089 +1.05(+1.84%)
Mar 24, 2011 57.09 57.30 56.90 57.01 23,413 -0.18(-0.31%)
Mar 23, 2011 57.02 57.55 56.49 57.19 22,468 +0.09(+0.16%)
Mar 22, 2011 56.56 57.33 56.20 57.10 32,559 +0.54(+0.95%)
Mar 21, 2011 56.30 56.56 55.19 56.56 78,840 +1.41(+2.56%)
Mar 18, 2011 56.22 57.27 55.05 55.15 91,343 -0.70(-1.25%)
Mar 17, 2011 56.71 56.71 55.70 55.85 32,568 +0.06(+0.11%)
Mar 16, 2011 57.15 57.15 55.74 55.79 46,936 -1.30(-2.28%)
Mar 15, 2011 56.56 57.52 54.71 57.09 64,051 -0.87(-1.50%)
Mar 14, 2011 57.63 58.30 57.18 57.96 17,976 -0.20(-0.34%)
Mar 11, 2011 58.13 58.74 57.41 58.16 149,184 -0.08(-0.14%)
Mar 10, 2011 58.15 58.93 58.07 58.24 58,993 -0.68(-1.15%)
Mar 09, 2011 59.28 59.53 58.14 58.92 67,222 -0.52(-0.87%)
Mar 08, 2011 58.06 60.02 57.89 59.44 45,891 +1.34(+2.31%)
Mar 07, 2011 60.40 60.45 57.80 58.10 110,809 -1.99(-3.31%)
Mar 04, 2011 60.83 60.92 59.19 60.09 41,228 -0.74(-1.22%)
Mar 03, 2011 60.03 61.68 60.02 60.83 35,067 +1.32(+2.22%)
Mar 02, 2011 60.14 60.30 59.09 59.51 56,555 -0.52(-0.87%)
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.