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 30, 2008 34.75 34.75 33.92 34.26 162,830 -0.47(-1.35%)
May 29, 2008 33.96 35.23 33.73 34.73 110,399 +0.63(+1.84%)
May 28, 2008 34.21 34.21 33.72 34.10 124,818 +0.06(+0.17%)
May 27, 2008 33.61 34.20 33.61 34.04 117,478 +0.54(+1.60%)
May 26, 2008 33.40 33.74 33.14 33.50 94,220 +0.00(+0.00%)
May 23, 2008 33.40 33.74 33.14 33.50 94,220 -0.11(-0.33%)
May 22, 2008 32.86 33.88 32.86 33.62 211,857 +0.88(+2.70%)
May 21, 2008 32.59 33.11 32.59 32.73 180,841 +0.24(+0.73%)
May 20, 2008 32.72 32.80 32.43 32.49 158,082 -0.31(-0.96%)
May 19, 2008 32.88 33.21 32.56 32.81 82,976 -0.14(-0.44%)
May 16, 2008 33.34 33.34 32.68 32.95 69,619 -0.26(-0.79%)
May 15, 2008 32.88 33.29 32.56 33.22 67,772 +0.28(+0.85%)
May 14, 2008 33.18 33.45 32.70 32.94 105,938 -0.20(-0.59%)
May 13, 2008 33.35 33.35 32.72 33.13 57,179 -0.14(-0.41%)
May 12, 2008 33.24 33.50 32.66 33.27 205,108 +0.19(+0.57%)
May 09, 2008 32.71 33.41 32.66 33.08 91,671 +0.08(+0.23%)
May 08, 2008 33.20 33.58 32.71 33.00 139,940 -0.17(-0.51%)
May 07, 2008 32.79 33.34 32.32 33.17 408,466 -0.76(-2.23%)
May 06, 2008 34.48 34.81 33.82 33.93 155,072 -0.83(-2.40%)
May 05, 2008 34.67 34.80 34.21 34.76 183,082 +0.49(+1.44%)
May 02, 2008 34.07 34.46 33.63 34.27 247,738 +0.50(+1.48%)
May 01, 2008 32.93 33.86 32.86 33.77 238,518 +0.83(+2.53%)
Apr 30, 2008 33.90 33.90 32.30 32.94 201,546 -0.84(-2.49%)
Apr 29, 2008 34.22 34.39 33.39 33.78 91,723 -0.41(-1.19%)
Apr 28, 2008 34.23 34.71 33.62 34.18 189,004 -0.14(-0.42%)
Apr 25, 2008 34.52 34.89 32.79 34.33 548,832 +1.32(+3.99%)
Apr 24, 2008 35.50 35.50 32.48 33.01 950,146 -3.51(-9.61%)
Apr 23, 2008 35.77 36.73 35.77 36.52 352,294 +0.73(+2.04%)
Apr 22, 2008 35.60 36.22 35.19 35.79 73,137 -0.05(-0.14%)
Apr 21, 2008 36.01 36.36 35.70 35.84 144,103 -0.39(-1.08%)
Apr 18, 2008 37.03 37.32 36.05 36.23 194,729 -0.14(-0.40%)
Apr 17, 2008 36.37 36.62 36.19 36.38 75,494 -0.16(-0.44%)
Apr 16, 2008 35.85 36.56 35.80 36.54 110,218 +0.85(+2.38%)
Apr 15, 2008 35.27 35.71 34.89 35.69 67,546 +0.65(+1.87%)
Apr 14, 2008 34.35 35.43 34.21 35.03 66,748 +0.61(+1.78%)
Apr 11, 2008 35.41 35.47 34.19 34.42 185,955 -1.07(-3.02%)
Apr 10, 2008 34.94 35.63 34.78 35.49 74,914 +0.48(+1.36%)
Apr 09, 2008 35.86 36.06 34.91 35.02 106,699 -0.87(-2.42%)
Apr 08, 2008 35.93 36.01 35.54 35.88 80,306 -0.25(-0.71%)
Apr 07, 2008 36.19 36.84 35.88 36.14 63,134 +0.22(+0.62%)
Apr 04, 2008 36.42 36.62 35.75 35.92 116,455 -0.36(-0.98%)
Apr 03, 2008 36.68 36.80 36.12 36.27 207,582 -1.90(-4.99%)
Apr 02, 2008 37.21 38.24 37.09 38.18 151,238 +1.03(+2.77%)
Apr 01, 2008 35.55 37.17 35.55 37.15 139,899 +1.80(+5.10%)
Mar 31, 2008 35.52 36.05 35.35 35.35 144,103 -0.20(-0.57%)
Mar 28, 2008 36.22 36.22 35.41 35.55 50,472 +0.03(+0.07%)
Mar 27, 2008 35.95 36.05 35.34 35.53 116,696 -0.31(-0.85%)
Mar 26, 2008 36.11 36.16 35.60 35.83 79,368 -0.55(-1.52%)
Mar 25, 2008 35.90 36.53 35.71 36.39 107,842 +0.56(+1.57%)
Mar 24, 2008 35.88 36.16 35.47 35.82 145,613 +0.16(+0.45%)
Mar 21, 2008 35.17 35.77 34.71 35.66 348,705 +0.00(+0.00%)
Mar 20, 2008 35.17 35.77 34.71 35.66 348,705 +0.88(+2.54%)
Mar 19, 2008 36.23 36.50 34.78 34.78 134,424 -1.06(-2.96%)
Mar 18, 2008 35.45 36.11 34.79 35.84 130,940 +1.15(+3.31%)
Mar 17, 2008 33.96 35.27 33.84 34.69 119,994 +0.32(+0.94%)
Mar 14, 2008 35.69 35.69 34.17 34.37 125,458 -1.02(-2.88%)
Mar 13, 2008 33.94 35.60 33.94 35.39 136,780 +1.13(+3.30%)
Mar 12, 2008 35.05 35.46 34.26 34.26 112,999 -0.74(-2.11%)
Mar 11, 2008 35.28 35.60 34.09 35.00 146,374 +0.75(+2.18%)
Mar 10, 2008 34.26 35.31 34.22 34.25 132,370 +0.15(+0.45%)
Mar 07, 2008 33.82 34.83 33.41 34.10 116,748 -0.09(-0.27%)
Mar 06, 2008 34.37 34.75 34.07 34.19 160,336 -0.43(-1.25%)
Mar 05, 2008 34.41 35.53 34.14 34.63 132,783 +0.45(+1.32%)
Mar 04, 2008 34.12 34.58 33.96 34.18 152,292 -0.18(-0.52%)
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.