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 29, 2015 67.48 67.61 66.11 67.09 78,112 -0.41(-0.60%)
May 28, 2015 66.94 68.11 66.90 67.50 20,736 +0.48(+0.72%)
May 27, 2015 65.96 67.31 65.43 67.02 23,887 +1.27(+1.93%)
May 26, 2015 67.20 67.20 65.72 65.75 39,993 -1.38(-2.06%)
May 22, 2015 68.12 67.13 67.13 67.13 21,135 -1.07(-1.56%)
May 21, 2015 68.77 68.78 67.53 68.20 21,952 -0.55(-0.80%)
May 20, 2015 69.10 69.50 68.17 68.75 23,874 -0.46(-0.67%)
May 19, 2015 68.63 69.37 68.36 69.21 17,937 +0.53(+0.77%)
May 18, 2015 68.05 69.13 67.86 68.68 25,824 +0.73(+1.08%)
May 15, 2015 68.24 68.55 67.64 67.95 19,393 -0.25(-0.37%)
May 14, 2015 67.07 68.41 67.07 68.20 24,834 +1.69(+2.54%)
May 13, 2015 66.38 67.19 66.32 66.51 42,355 +0.26(+0.39%)
May 12, 2015 65.27 66.43 65.11 66.25 31,886 +0.28(+0.42%)
May 11, 2015 66.99 67.45 65.66 65.97 22,835 -1.50(-2.23%)
May 08, 2015 67.26 72.91 66.96 67.47 36,870 +0.34(+0.51%)
May 07, 2015 65.97 68.13 65.97 67.13 34,780 -2.73(-3.90%)
May 06, 2015 68.42 69.90 68.17 69.86 33,656 +1.35(+1.98%)
May 05, 2015 68.48 68.84 68.10 68.50 34,121 -0.11(-0.16%)
May 04, 2015 68.82 69.51 68.14 68.62 63,458 -0.22(-0.32%)
May 01, 2015 69.23 69.71 68.77 68.84 31,300 +0.07(+0.11%)
Apr 30, 2015 71.00 71.00 68.68 68.76 38,133 -2.24(-3.16%)
Apr 29, 2015 72.05 72.27 71.01 71.01 22,513 -1.14(-1.58%)
Apr 28, 2015 71.55 72.72 71.55 72.15 20,923 +0.56(+0.78%)
Apr 27, 2015 72.31 72.89 71.11 71.59 37,856 -0.86(-1.19%)
Apr 24, 2015 72.33 72.85 72.01 72.45 11,523 -0.08(-0.12%)
Apr 23, 2015 72.58 72.94 71.96 72.54 14,424 +0.00(+0.00%)
Apr 22, 2015 73.23 73.25 72.31 72.54 35,774 -0.53(-0.72%)
Apr 21, 2015 73.16 73.16 72.07 73.07 34,518 +0.14(+0.19%)
Apr 20, 2015 72.39 73.67 72.39 72.93 19,675 +0.76(+1.05%)
Apr 17, 2015 73.25 73.59 71.52 72.17 29,570 -1.63(-2.21%)
Apr 16, 2015 74.20 74.61 73.69 73.80 19,026 -0.47(-0.64%)
Apr 15, 2015 74.60 74.77 73.38 74.27 35,488 +0.11(+0.15%)
Apr 14, 2015 74.55 74.63 73.59 74.16 54,427 -0.06(-0.07%)
Apr 13, 2015 75.20 75.49 73.93 74.22 26,108 -0.75(-1.00%)
Apr 10, 2015 74.97 75.77 71.62 74.97 17,712 -0.02(-0.02%)
Apr 09, 2015 75.36 75.36 74.23 74.99 18,661 -0.19(-0.25%)
Apr 08, 2015 74.96 75.58 74.55 75.17 27,094 +0.40(+0.53%)
Apr 07, 2015 75.77 76.04 74.37 74.77 29,231 -0.81(-1.07%)
Apr 06, 2015 75.18 75.85 74.98 75.58 27,422 +0.14(+0.18%)
Apr 02, 2015 76.31 75.44 75.44 75.44 33,643 -1.08(-1.42%)
Apr 01, 2015 75.98 76.91 75.76 76.53 48,863 +0.44(+0.57%)
Mar 31, 2015 76.36 76.67 75.26 76.09 27,774 -0.24(-0.32%)
Mar 30, 2015 75.97 76.98 75.74 76.33 31,186 +0.94(+1.24%)
Mar 27, 2015 75.02 75.58 74.75 75.39 30,236 +0.19(+0.25%)
Mar 26, 2015 75.35 75.61 74.76 75.21 40,504 -0.11(-0.15%)
Mar 25, 2015 75.84 76.89 74.66 75.32 25,963 -1.00(-1.31%)
Mar 24, 2015 75.92 81.51 74.54 76.32 38,009 +0.23(+0.30%)
Mar 23, 2015 75.77 77.55 75.77 76.09 44,360 +0.36(+0.48%)
Mar 20, 2015 74.76 75.82 73.99 75.73 77,034 +1.21(+1.63%)
Mar 19, 2015 73.89 75.48 73.69 74.51 32,983 +0.25(+0.34%)
Mar 18, 2015 73.82 74.52 72.79 74.26 36,066 +0.41(+0.55%)
Mar 17, 2015 75.11 75.11 73.49 73.86 46,002 -0.92(-1.23%)
Mar 16, 2015 73.99 75.15 72.21 74.77 25,313 +1.28(+1.74%)
Mar 13, 2015 74.11 74.19 72.71 73.49 21,499 -0.46(-0.63%)
Mar 12, 2015 73.41 74.52 73.40 73.96 38,089 +0.99(+1.36%)
Mar 11, 2015 71.56 73.23 71.56 72.96 37,699 +1.55(+2.17%)
Mar 10, 2015 72.44 72.50 71.24 71.42 20,979 -1.53(-2.10%)
Mar 09, 2015 72.17 72.97 72.02 72.95 27,544 +0.96(+1.33%)
Mar 06, 2015 71.38 72.40 71.19 71.99 37,363 +0.02(+0.03%)
Mar 05, 2015 71.78 72.42 70.94 71.97 25,632 +0.46(+0.64%)
Mar 04, 2015 71.57 71.97 70.78 71.51 22,045 -0.46(-0.64%)
Mar 03, 2015 71.46 72.09 71.43 71.97 58,150 -0.18(-0.26%)
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.