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, 2005 32.17 32.54 31.96 32.02 160,105 +0.01(+0.03%)
May 27, 2005 31.84 32.29 31.84 32.01 143,078 +0.01(+0.03%)
May 26, 2005 32.19 32.19 31.60 32.00 97,223 +0.32(+1.01%)
May 25, 2005 32.18 32.18 31.65 31.68 98,539 -0.32(-1.00%)
May 24, 2005 31.82 32.11 31.81 32.00 55,500 +0.04(+0.13%)
May 23, 2005 32.29 32.64 31.67 31.96 216,515 -0.23(-0.71%)
May 20, 2005 31.78 32.24 31.78 32.19 33,709 +0.42(+1.32%)
May 19, 2005 31.58 32.01 31.40 31.77 102,217 -0.13(-0.41%)
May 18, 2005 31.63 32.04 31.59 31.90 93,300 +0.47(+1.50%)
May 17, 2005 31.63 31.64 31.20 31.43 206,234 -0.21(-0.66%)
May 16, 2005 32.19 32.54 31.49 31.64 168,364 -0.38(-1.19%)
May 13, 2005 32.17 32.46 31.83 32.02 497,400 +0.02(+0.06%)
May 12, 2005 32.28 32.36 31.95 32.00 331,322 -0.22(-0.68%)
May 11, 2005 32.25 32.29 31.96 32.22 131,422 +0.00(+0.02%)
May 10, 2005 32.19 32.60 32.17 32.22 132,930 -0.30(-0.94%)
May 09, 2005 32.69 32.69 32.26 32.52 126,070 +0.06(+0.18%)
May 06, 2005 32.69 32.70 32.05 32.46 73,070 +0.01(+0.03%)
May 05, 2005 32.70 32.91 32.20 32.45 140,298 -0.38(-1.16%)
May 04, 2005 33.45 33.45 32.60 32.83 185,479 -0.29(-0.88%)
May 03, 2005 32.75 33.64 32.60 33.12 437,082 +0.52(+1.60%)
May 02, 2005 32.53 33.20 32.18 32.60 102,633 +0.15(+0.46%)
Apr 29, 2005 31.86 32.47 31.60 32.45 103,052 +0.48(+1.50%)
Apr 28, 2005 31.97 32.10 31.50 31.97 96,359 -0.08(-0.25%)
Apr 27, 2005 31.99 32.56 31.90 32.05 213,038 +0.12(+0.38%)
Apr 26, 2005 32.23 32.28 31.71 31.93 94,186 -0.22(-0.68%)
Apr 25, 2005 31.76 32.47 31.72 32.15 100,772 +0.31(+0.97%)
Apr 22, 2005 32.02 32.24 31.75 31.84 303,642 +0.01(+0.03%)
Apr 21, 2005 31.66 32.20 31.05 31.83 266,290 +0.53(+1.69%)
Apr 20, 2005 31.90 31.99 31.29 31.30 174,688 -0.61(-1.91%)
Apr 19, 2005 31.45 32.15 31.42 31.91 258,173 +0.43(+1.37%)
Apr 18, 2005 31.23 31.63 30.98 31.48 207,290 +0.54(+1.75%)
Apr 15, 2005 31.25 31.56 30.92 30.94 324,433 -0.31(-0.99%)
Apr 14, 2005 31.16 31.48 30.99 31.25 96,437 +0.24(+0.77%)
Apr 13, 2005 31.23 31.39 30.92 31.01 89,578 -0.22(-0.70%)
Apr 12, 2005 30.00 31.64 30.00 31.23 165,574 +1.21(+4.03%)
Apr 11, 2005 30.36 30.63 29.90 30.02 146,239 -0.34(-1.12%)
Apr 08, 2005 30.69 30.78 30.34 30.36 69,479 -0.33(-1.08%)
Apr 07, 2005 30.31 30.93 30.27 30.69 75,432 +0.26(+0.85%)
Apr 06, 2005 30.67 31.14 30.38 30.43 97,447 -0.37(-1.20%)
Apr 05, 2005 31.24 31.40 30.73 30.80 147,426 -0.45(-1.44%)
Apr 04, 2005 30.93 31.32 30.23 31.25 260,662 +0.53(+1.73%)
Apr 01, 2005 31.29 31.54 30.20 30.72 200,153 -0.54(-1.73%)
Mar 31, 2005 32.15 32.31 31.04 31.26 222,406 -0.79(-2.46%)
Mar 30, 2005 31.26 32.05 31.26 32.05 119,257 +0.62(+1.97%)
Mar 29, 2005 31.73 32.02 31.27 31.43 120,768 -0.32(-1.01%)
Mar 28, 2005 31.84 32.24 31.75 31.75 172,652 -0.14(-0.44%)
Mar 24, 2005 32.27 32.29 31.89 31.89 144,856 -0.17(-0.53%)
Mar 23, 2005 32.63 32.74 32.05 32.06 268,251 -0.81(-2.46%)
Mar 22, 2005 33.13 33.40 32.50 32.87 2,273,572 -0.06(-0.18%)
Mar 21, 2005 33.11 33.11 32.50 32.93 351,715 +0.23(+0.70%)
Mar 18, 2005 33.17 33.60 32.70 32.70 444,071 -0.45(-1.36%)
Mar 17, 2005 32.55 33.27 32.33 33.15 210,194 +0.66(+2.03%)
Mar 16, 2005 32.48 32.49 31.95 32.49 98,504 +0.12(+0.37%)
Mar 15, 2005 32.75 33.00 32.32 32.37 101,323 -0.37(-1.13%)
Mar 14, 2005 32.00 32.75 31.93 32.74 101,549 +0.71(+2.22%)
Mar 11, 2005 32.07 32.10 31.68 32.03 46,383 -0.01(-0.03%)
Mar 10, 2005 32.09 32.09 31.81 32.04 65,488 +0.16(+0.50%)
Mar 09, 2005 32.26 32.26 31.79 31.88 78,384 -0.30(-0.93%)
Mar 08, 2005 32.75 32.85 31.90 32.18 120,907 -0.57(-1.74%)
Mar 07, 2005 33.07 33.07 32.69 32.75 113,456 -0.10(-0.30%)
Mar 04, 2005 33.24 33.24 32.74 32.85 87,985 -0.22(-0.67%)
Mar 03, 2005 32.90 33.22 32.42 33.07 335,918 +0.26(+0.79%)
Mar 02, 2005 32.50 32.90 32.25 32.81 226,117 +0.42(+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.