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 (%)
May 31, 2018 146.07 146.37 143.83 144.13 39,194 -2.14(-1.46%)
May 30, 2018 143.63 147.31 143.63 146.27 58,415 +2.79(+1.94%)
May 29, 2018 141.88 143.98 141.84 143.48 49,469 +1.20(+0.84%)
May 25, 2018 142.28 142.28 142.28 0 -1.20(-0.83%)
May 24, 2018 143.78 143.78 141.78 143.48 97,010 -0.55(-0.38%)
May 23, 2018 143.98 144.77 143.28 144.03 53,215 -0.35(-0.24%)
May 22, 2018 145.27 145.42 144.28 144.38 56,030 -0.80(-0.55%)
May 21, 2018 143.58 145.52 143.18 145.17 50,936 +2.49(+1.75%)
May 18, 2018 141.93 142.83 141.09 142.68 184,936 +1.59(+1.13%)
May 17, 2018 140.29 141.74 140.14 141.09 97,226 +1.00(+0.71%)
May 16, 2018 138.85 140.94 138.15 140.09 101,922 +1.59(+1.15%)
May 15, 2018 137.80 138.85 137.80 138.50 69,398 +0.05(+0.04%)
May 14, 2018 138.85 139.15 138.15 138.45 66,446 -0.20(-0.14%)
May 11, 2018 138.60 139.34 138.35 138.65 50,688 +0.10(+0.07%)
May 10, 2018 139.54 139.54 137.85 138.55 25,222 -0.65(-0.46%)
May 09, 2018 138.50 139.62 137.25 139.19 97,713 +0.70(+0.50%)
May 08, 2018 140.29 140.29 138.45 138.50 54,348 -0.65(-0.47%)
May 07, 2018 136.11 139.49 135.76 139.15 110,175 +3.54(+2.61%)
May 04, 2018 133.12 136.51 132.40 135.61 52,238 +2.74(+2.06%)
May 03, 2018 132.77 133.07 131.58 132.87 86,429 -0.05(-0.04%)
May 02, 2018 133.07 133.07 131.82 132.92 80,159 -0.10(-0.08%)
May 01, 2018 131.53 133.57 131.53 133.02 112,666 +1.54(+1.17%)
Apr 30, 2018 124.40 132.10 124.40 131.48 119,341 +7.87(+6.37%)
Apr 27, 2018 122.66 123.61 122.56 123.61 102,372 +1.05(+0.85%)
Apr 26, 2018 121.42 122.61 120.97 122.56 23,872 +1.25(+1.03%)
Apr 25, 2018 122.81 123.81 120.77 121.32 43,924 -0.25(-0.20%)
Apr 24, 2018 120.97 121.77 120.57 121.57 36,431 +0.60(+0.49%)
Apr 23, 2018 120.47 121.22 120.02 120.97 60,782 +0.70(+0.58%)
Apr 20, 2018 119.37 120.47 119.37 120.27 52,927 +0.15(+0.12%)
Apr 19, 2018 119.33 120.37 119.22 120.12 73,901 +0.70(+0.58%)
Apr 18, 2018 119.57 120.07 119.08 119.42 71,192 -0.20(-0.17%)
Apr 17, 2018 119.97 120.82 119.22 119.62 69,285 -0.05(-0.04%)
Apr 16, 2018 118.93 119.97 118.93 119.67 120,998 +0.95(+0.80%)
Apr 13, 2018 119.67 119.82 118.43 118.73 17,592 -0.50(-0.42%)
Apr 12, 2018 118.68 119.72 118.38 119.22 38,393 +0.55(+0.46%)
Apr 11, 2018 117.43 119.22 117.18 118.68 76,937 +0.45(+0.38%)
Apr 10, 2018 117.48 118.33 116.34 118.23 110,294 +1.64(+1.41%)
Apr 09, 2018 117.23 118.03 115.84 116.58 44,933 +0.10(+0.08%)
Apr 06, 2018 118.43 118.53 114.08 116.49 59,419 -2.44(-2.05%)
Apr 05, 2018 119.17 119.17 118.18 118.93 51,206 +0.45(+0.38%)
Apr 04, 2018 117.18 118.73 117.18 118.48 62,690 -0.45(-0.38%)
Apr 03, 2018 116.58 118.98 116.54 118.93 96,823 +2.94(+2.53%)
Apr 02, 2018 117.43 118.28 115.39 115.99 67,671 -1.94(-1.65%)
Mar 29, 2018 117.93 117.93 117.93 0 +0.60(+0.51%)
Mar 28, 2018 116.83 117.78 115.94 117.33 45,966 +0.70(+0.60%)
Mar 27, 2018 119.12 119.12 116.44 116.64 50,118 -2.29(-1.93%)
Mar 26, 2018 116.58 119.12 116.58 118.93 75,595 +2.89(+2.49%)
Mar 23, 2018 116.73 117.53 116.04 116.04 61,730 -0.80(-0.68%)
Mar 22, 2018 118.68 119.52 116.64 116.83 39,163 -2.84(-2.37%)
Mar 21, 2018 118.88 120.77 118.43 119.67 58,351 +0.90(+0.75%)
Mar 20, 2018 117.48 118.83 117.21 118.78 138,066 +1.34(+1.15%)
Mar 19, 2018 117.43 118.08 116.88 117.43 64,070 -0.45(-0.38%)
Mar 16, 2018 117.78 118.78 116.54 117.88 247,541 +0.25(+0.21%)
Mar 15, 2018 117.03 118.53 116.98 117.63 123,567 +0.63(+0.54%)
Mar 14, 2018 119.63 119.63 116.91 117.00 104,860 -1.73(-1.46%)
Mar 13, 2018 120.28 120.37 118.74 118.74 102,440 -0.89(-0.75%)
Mar 12, 2018 119.53 119.93 118.79 119.63 240,300 +0.10(+0.08%)
Mar 09, 2018 119.33 120.08 118.64 119.53 310,941 +0.84(+0.71%)
Mar 08, 2018 120.47 120.47 118.14 118.69 80,783 -1.09(-0.91%)
Mar 07, 2018 120.42 119.78 126,497 -0.20(-0.17%)
Mar 06, 2018 120.08 120.08 117.94 119.98 165,762 +0.25(+0.21%)
Mar 05, 2018 117.70 120.28 116.95 119.73 209,671 +1.93(+1.64%)
Mar 02, 2018 116.46 117.80 115.57 117.80 221,353 +0.74(+0.64%)
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.