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 45.41 45.52 44.61 44.63 123,226 -0.70(-1.54%)
May 23, 2011 44.99 46.87 44.58 45.33 36,867 -0.42(-0.92%)
May 20, 2011 45.19 46.44 45.18 45.76 67,781 +0.25(+0.54%)
May 19, 2011 46.19 46.45 45.22 45.51 38,872 -0.34(-0.74%)
May 18, 2011 45.35 45.86 44.92 45.85 78,590 +0.72(+1.61%)
May 17, 2011 45.26 45.63 44.87 45.13 70,483 -0.28(-0.63%)
May 16, 2011 45.42 45.96 45.32 45.41 38,561 -0.34(-0.74%)
May 13, 2011 46.41 46.70 45.64 45.75 39,956 -0.80(-1.72%)
May 12, 2011 45.26 46.55 45.19 46.55 60,331 +0.91(+2.00%)
May 11, 2011 45.82 46.35 45.42 45.63 146,135 -0.47(-1.03%)
May 10, 2011 45.13 46.55 44.69 46.11 105,865 +0.99(+2.20%)
May 09, 2011 45.94 45.94 44.87 45.12 133,798 -0.99(-2.15%)
May 06, 2011 47.31 47.51 45.99 46.11 104,088 -0.79(-1.69%)
May 05, 2011 49.67 49.67 46.10 46.90 64,288 -3.40(-6.75%)
May 04, 2011 50.84 51.02 50.22 50.30 36,665 -0.59(-1.15%)
May 03, 2011 50.36 51.02 50.36 50.89 39,348 +0.44(+0.87%)
May 02, 2011 50.71 51.13 50.31 50.45 43,005 -0.52(-1.02%)
Apr 29, 2011 50.63 51.27 50.53 50.96 20,814 +0.50(+0.99%)
Apr 28, 2011 50.32 50.46 49.71 50.46 38,177 +0.10(+0.21%)
Apr 27, 2011 50.47 50.62 49.74 50.36 37,567 -0.11(-0.22%)
Apr 26, 2011 50.64 50.91 50.38 50.47 34,823 -0.08(-0.15%)
Apr 25, 2011 50.90 51.13 50.39 50.55 46,358 -0.63(-1.23%)
Apr 21, 2011 51.51 51.51 50.80 51.18 33,048 +0.10(+0.20%)
Apr 20, 2011 51.56 51.57 50.93 51.08 28,775 +0.16(+0.30%)
Apr 19, 2011 51.65 51.65 50.76 50.92 43,884 -0.35(-0.69%)
Apr 18, 2011 51.78 52.20 50.81 51.27 106,437 -1.34(-2.54%)
Apr 15, 2011 51.77 52.73 51.76 52.61 67,912 +0.60(+1.16%)
Apr 14, 2011 52.33 53.21 51.83 52.01 66,106 -0.84(-1.58%)
Apr 13, 2011 53.12 53.12 51.97 52.84 65,784 +0.22(+0.43%)
Apr 12, 2011 52.43 53.27 52.37 52.62 48,320 -0.03(-0.05%)
Apr 11, 2011 52.58 53.65 52.27 52.65 91,990 +0.08(+0.15%)
Apr 08, 2011 52.97 53.43 51.92 52.57 59,914 +0.01(+0.02%)
Apr 07, 2011 52.52 53.23 52.12 52.56 47,111 +0.17(+0.33%)
Apr 06, 2011 52.34 52.71 52.25 52.39 22,301 +0.73(+1.42%)
Apr 05, 2011 52.02 52.46 51.54 51.65 39,434 -0.32(-0.61%)
Apr 04, 2011 51.86 52.41 51.52 51.97 18,822 +0.20(+0.38%)
Apr 01, 2011 51.58 52.56 51.08 51.77 38,932 +0.47(+0.92%)
Mar 31, 2011 50.70 51.73 50.70 51.30 57,389 +0.47(+0.93%)
Mar 30, 2011 50.10 50.83 50.10 50.83 25,258 +0.72(+1.43%)
Mar 29, 2011 49.66 50.39 49.62 50.11 20,754 +0.51(+1.03%)
Mar 28, 2011 50.34 50.34 49.50 49.60 28,639 -0.47(-0.93%)
Mar 25, 2011 49.39 50.63 49.17 50.07 44,169 +0.91(+1.84%)
Mar 24, 2011 49.23 49.41 49.07 49.16 27,150 -0.16(-0.31%)
Mar 23, 2011 49.17 49.63 48.71 49.32 26,054 +0.08(+0.16%)
Mar 22, 2011 48.77 49.44 48.46 49.24 37,756 +0.47(+0.95%)
Mar 21, 2011 48.55 48.77 47.59 48.77 91,426 +1.22(+2.56%)
Mar 18, 2011 48.48 49.39 47.47 47.56 105,925 -0.60(-1.25%)
Mar 17, 2011 48.90 48.90 48.03 48.16 37,767 +0.05(+0.11%)
Mar 16, 2011 49.28 49.28 48.07 48.11 54,429 -1.12(-2.28%)
Mar 15, 2011 48.77 49.60 47.18 49.23 74,276 -0.75(-1.50%)
Mar 14, 2011 49.70 50.27 49.31 49.98 20,845 -0.17(-0.34%)
Mar 11, 2011 50.13 50.65 49.51 50.15 173,000 -0.07(-0.14%)
Mar 10, 2011 50.14 50.82 50.08 50.22 68,411 -0.59(-1.15%)
Mar 09, 2011 51.12 51.33 50.14 50.81 77,953 -0.29(-0.57%)
Mar 08, 2011 49.92 51.60 49.77 51.10 53,379 +1.15(+2.31%)
Mar 07, 2011 51.93 51.97 49.69 49.95 128,889 -1.71(-3.31%)
Mar 04, 2011 52.30 52.37 50.89 51.66 47,955 -0.64(-1.22%)
Mar 03, 2011 51.61 53.03 51.60 52.30 40,788 +1.13(+2.22%)
Mar 02, 2011 51.70 51.84 50.80 51.16 65,783 -0.45(-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.