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, 2012 47.34 47.48 46.81 46.96 53,054 -0.17(-0.35%)
May 30, 2012 47.54 47.79 47.07 47.12 28,209 -0.67(-1.39%)
May 29, 2012 47.43 48.37 47.34 47.79 25,090 -0.32(-0.66%)
May 25, 2012 47.99 48.64 47.84 48.10 30,819 -0.08(-0.16%)
May 24, 2012 48.46 48.46 47.48 48.18 31,711 +0.00(+0.00%)
May 23, 2012 47.55 48.41 47.41 48.18 32,849 +0.34(+0.71%)
May 22, 2012 47.26 47.97 47.26 47.84 52,381 +0.73(+1.54%)
May 21, 2012 47.05 47.66 46.56 47.12 60,439 +0.11(+0.22%)
May 18, 2012 46.38 47.53 46.38 47.01 53,175 +0.63(+1.36%)
May 17, 2012 46.11 46.80 46.11 46.38 31,887 +0.19(+0.42%)
May 16, 2012 46.28 46.54 46.02 46.19 30,727 -0.04(-0.09%)
May 15, 2012 45.37 46.26 45.37 46.23 23,568 +0.73(+1.60%)
May 14, 2012 45.03 45.68 45.03 45.51 28,152 -0.10(-0.23%)
May 11, 2012 45.23 45.72 45.19 45.61 52,208 +0.06(+0.13%)
May 10, 2012 45.35 45.73 45.23 45.55 27,428 +0.46(+1.01%)
May 09, 2012 45.46 45.61 45.07 45.09 40,110 -0.45(-0.98%)
May 08, 2012 45.37 45.74 45.37 45.54 58,053 +0.02(+0.04%)
May 07, 2012 44.94 45.78 44.94 45.52 38,786 +0.31(+0.70%)
May 04, 2012 45.05 45.69 44.97 45.21 64,100 -0.30(-0.65%)
May 03, 2012 47.49 47.49 44.49 45.51 115,477 -2.19(-4.59%)
May 02, 2012 46.35 47.77 46.35 47.69 48,492 +0.83(+1.77%)
May 01, 2012 46.71 47.49 46.32 46.86 52,440 +0.12(+0.26%)
Apr 30, 2012 46.69 46.98 46.59 46.74 36,440 +0.05(+0.11%)
Apr 27, 2012 46.49 46.93 46.21 46.69 25,171 +0.21(+0.45%)
Apr 26, 2012 46.27 46.56 46.27 46.48 28,983 +0.00(+0.00%)
Apr 25, 2012 46.48 46.59 46.22 46.48 20,214 +0.41(+0.89%)
Apr 24, 2012 45.51 46.14 45.35 46.07 31,283 +0.59(+1.29%)
Apr 23, 2012 45.65 45.79 45.37 45.48 28,530 -0.91(-1.96%)
Apr 20, 2012 46.78 46.78 45.89 46.39 41,239 +0.25(+0.55%)
Apr 19, 2012 46.48 46.57 46.00 46.14 23,912 -0.23(-0.49%)
Apr 18, 2012 46.72 46.72 46.09 46.36 36,717 -0.62(-1.32%)
Apr 17, 2012 46.85 47.60 46.85 46.98 32,291 +0.57(+1.23%)
Apr 16, 2012 45.54 46.60 45.54 46.42 32,671 +0.90(+1.98%)
Apr 13, 2012 45.73 46.05 45.38 45.51 72,220 -0.57(-1.23%)
Apr 12, 2012 45.53 46.16 45.41 46.08 112,083 +0.43(+0.94%)
Apr 11, 2012 45.16 45.65 45.16 45.65 136,376 +0.49(+1.09%)
Apr 10, 2012 44.98 45.27 44.74 45.16 62,416 +0.24(+0.55%)
Apr 09, 2012 44.41 45.30 44.41 44.92 49,430 -0.37(-0.81%)
Apr 05, 2012 45.29 45.47 45.14 45.29 24,317 -0.28(-0.61%)
Apr 04, 2012 45.37 45.61 44.88 45.57 30,563 -0.30(-0.65%)
Apr 03, 2012 46.68 46.69 45.64 45.86 47,817 -0.45(-0.96%)
Apr 02, 2012 45.80 46.37 45.36 46.31 56,500 +0.52(+1.13%)
Mar 30, 2012 46.72 46.72 45.71 45.79 41,871 -0.60(-1.30%)
Mar 29, 2012 46.13 46.42 45.63 46.40 60,224 +0.02(+0.04%)
Mar 28, 2012 46.34 46.66 46.23 46.38 43,624 +0.00(+0.00%)
Mar 27, 2012 46.60 46.78 46.34 46.38 60,355 -0.32(-0.69%)
Mar 26, 2012 47.16 47.78 46.35 46.70 68,359 +0.22(+0.47%)
Mar 23, 2012 46.24 46.61 46.24 46.49 47,366 +0.09(+0.19%)
Mar 22, 2012 45.85 46.43 45.85 46.40 42,992 +0.01(+0.02%)
Mar 21, 2012 46.52 46.79 46.04 46.39 54,984 +0.13(+0.28%)
Mar 20, 2012 46.16 46.79 46.13 46.26 43,599 -0.30(-0.64%)
Mar 19, 2012 46.83 47.03 46.33 46.56 56,437 -0.02(-0.04%)
Mar 16, 2012 46.38 46.70 46.07 46.57 223,255 +0.10(+0.23%)
Mar 15, 2012 46.59 46.64 45.85 46.47 33,591 -0.03(-0.06%)
Mar 14, 2012 46.63 46.85 46.42 46.49 25,090 -0.18(-0.38%)
Mar 13, 2012 46.92 47.08 46.16 46.67 55,701 +0.27(+0.58%)
Mar 12, 2012 46.69 46.69 46.31 46.40 31,800 -0.13(-0.28%)
Mar 09, 2012 46.38 46.87 46.38 46.53 43,910 -0.03(-0.07%)
Mar 08, 2012 46.34 46.81 45.66 46.57 44,218 +0.32(+0.70%)
Mar 07, 2012 45.96 46.28 45.78 46.25 19,360 +0.32(+0.70%)
Mar 06, 2012 46.94 46.96 45.82 45.92 49,050 -1.05(-2.23%)
Mar 05, 2012 46.14 47.00 45.73 46.97 25,745 +0.64(+1.37%)
Mar 02, 2012 47.14 47.20 46.16 46.33 67,326 -0.68(-1.45%)
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.