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 (%)
Sep 30, 2015 74.60 75.97 74.41 75.56 69,453 +1.42(+1.91%)
Sep 29, 2015 74.31 74.66 73.09 74.14 37,728 -0.12(-0.16%)
Sep 28, 2015 76.23 76.41 73.84 74.26 46,430 -2.10(-2.75%)
Sep 25, 2015 76.13 77.46 75.82 76.36 73,986 +0.67(+0.88%)
Sep 24, 2015 73.99 75.88 73.79 75.70 63,233 +1.18(+1.59%)
Sep 23, 2015 73.90 75.04 73.26 74.52 32,045 +0.76(+1.03%)
Sep 22, 2015 74.51 74.51 72.72 73.76 37,063 -1.14(-1.53%)
Sep 21, 2015 74.71 75.84 74.67 74.90 39,418 +0.79(+1.06%)
Sep 18, 2015 72.95 75.23 72.95 74.11 101,279 +0.30(+0.41%)
Sep 17, 2015 73.20 75.04 72.61 73.81 64,254 +0.87(+1.20%)
Sep 16, 2015 72.21 73.17 71.58 72.94 38,891 +1.08(+1.50%)
Sep 15, 2015 71.52 72.05 71.05 71.86 19,024 +0.51(+0.71%)
Sep 14, 2015 71.44 71.90 70.87 71.35 24,971 -0.11(-0.16%)
Sep 11, 2015 70.71 71.52 70.48 71.47 20,375 +0.39(+0.55%)
Sep 10, 2015 71.20 71.57 70.87 71.07 21,446 -0.11(-0.16%)
Sep 09, 2015 71.40 71.81 70.36 71.19 86,987 +0.39(+0.56%)
Sep 08, 2015 70.91 70.96 70.20 70.79 49,125 +0.88(+1.25%)
Sep 04, 2015 69.78 69.92 69.92 69.92 20,689 -0.40(-0.57%)
Sep 03, 2015 70.88 71.45 70.08 70.32 39,158 -0.58(-0.82%)
Sep 02, 2015 70.71 71.03 70.06 70.89 48,494 +0.84(+1.20%)
Sep 01, 2015 71.00 71.53 69.83 70.06 35,179 -2.03(-2.82%)
Aug 31, 2015 72.21 72.36 71.52 72.09 30,828 -0.03(-0.04%)
Aug 28, 2015 71.70 72.29 71.51 72.12 35,892 -0.05(-0.06%)
Aug 27, 2015 72.80 73.22 71.03 72.16 43,204 -0.43(-0.59%)
Aug 26, 2015 73.22 74.25 71.55 72.59 43,160 +0.49(+0.69%)
Aug 25, 2015 75.28 75.28 71.70 72.10 48,061 -1.39(-1.89%)
Aug 24, 2015 71.80 75.40 71.79 73.49 85,131 -1.11(-1.49%)
Aug 21, 2015 74.16 75.96 74.16 74.60 72,830 -0.89(-1.17%)
Aug 20, 2015 75.08 76.26 74.47 75.48 51,843 -0.04(-0.05%)
Aug 19, 2015 74.51 76.01 74.51 75.52 34,463 +0.45(+0.60%)
Aug 18, 2015 74.42 75.60 74.09 75.07 47,383 +0.20(+0.26%)
Aug 17, 2015 72.99 75.06 72.44 74.88 51,648 +1.76(+2.41%)
Aug 14, 2015 71.41 73.19 71.41 73.11 31,569 +1.64(+2.30%)
Aug 13, 2015 71.83 72.04 71.26 71.47 20,673 -0.10(-0.14%)
Aug 12, 2015 72.12 72.17 71.25 71.58 16,369 -0.98(-1.35%)
Aug 11, 2015 72.22 72.57 72.06 72.56 47,581 +0.04(+0.05%)
Aug 10, 2015 73.32 73.51 72.30 72.52 38,154 -0.29(-0.40%)
Aug 07, 2015 72.14 72.99 71.92 72.81 19,899 +0.21(+0.30%)
Aug 06, 2015 74.64 74.64 72.45 72.59 36,025 +0.11(+0.15%)
Aug 05, 2015 73.37 74.26 72.26 72.48 40,979 -0.94(-1.28%)
Aug 04, 2015 72.38 74.14 72.38 73.42 22,917 +0.40(+0.55%)
Aug 03, 2015 72.11 73.21 72.11 73.02 32,565 +0.72(+0.99%)
Jul 31, 2015 72.11 73.23 71.86 72.30 46,988 +0.48(+0.66%)
Jul 30, 2015 72.13 72.97 71.52 71.83 45,405 -0.30(-0.41%)
Jul 29, 2015 71.86 73.05 71.73 72.13 42,817 -0.03(-0.04%)
Jul 28, 2015 71.57 72.28 71.13 72.15 53,936 +0.96(+1.35%)
Jul 27, 2015 70.84 71.59 70.61 71.19 35,065 +0.44(+0.62%)
Jul 24, 2015 71.61 71.61 70.52 70.75 33,481 -0.95(-1.33%)
Jul 23, 2015 72.61 73.00 71.49 71.71 28,066 -0.77(-1.07%)
Jul 22, 2015 72.11 72.75 72.03 72.48 20,399 +0.36(+0.50%)
Jul 21, 2015 71.93 72.59 71.75 72.12 27,006 +0.07(+0.10%)
Jul 20, 2015 72.58 72.63 71.82 72.04 26,483 -0.35(-0.48%)
Jul 17, 2015 73.39 73.54 72.39 72.39 43,309 -0.91(-1.25%)
Jul 16, 2015 73.12 73.82 72.81 73.30 35,643 +0.80(+1.11%)
Jul 15, 2015 72.31 72.66 71.65 72.50 51,583 +0.35(+0.48%)
Jul 14, 2015 72.37 72.92 71.90 72.15 45,806 -0.55(-0.76%)
Jul 13, 2015 72.26 73.50 72.18 72.70 39,386 +0.52(+0.72%)
Jul 10, 2015 71.75 72.70 71.75 72.18 37,708 +1.13(+1.59%)
Jul 09, 2015 72.10 72.25 70.88 71.05 47,180 -0.49(-0.69%)
Jul 08, 2015 71.23 71.69 70.62 71.55 60,558 -0.28(-0.39%)
Jul 07, 2015 71.78 72.31 71.14 71.83 36,029 -0.18(-0.25%)
Jul 06, 2015 71.51 72.13 71.45 72.00 49,396 -0.05(-0.06%)
Jul 02, 2015 73.29 72.05 72.05 72.05 24,656 -0.95(-1.30%)
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.