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, 2007 53.82 53.92 52.62 52.83 144,248 -1.04(-1.93%)
May 30, 2007 53.19 54.08 53.19 53.87 75,637 +0.42(+0.79%)
May 29, 2007 53.29 53.70 52.76 53.45 99,751 +0.37(+0.70%)
May 25, 2007 52.06 53.25 51.79 53.08 130,834 +1.03(+1.98%)
May 24, 2007 53.07 53.23 51.85 52.05 91,076 -1.18(-2.22%)
May 23, 2007 54.26 54.39 53.12 53.23 168,218 -1.05(-1.93%)
May 22, 2007 53.36 54.48 53.22 54.28 89,455 +0.77(+1.44%)
May 21, 2007 53.13 53.73 52.73 53.51 59,947 +0.20(+0.38%)
May 18, 2007 52.58 53.46 52.47 53.31 94,370 +0.92(+1.76%)
May 17, 2007 52.46 52.60 51.83 52.39 87,506 -0.32(-0.61%)
May 16, 2007 51.56 52.71 51.38 52.71 116,296 +1.21(+2.35%)
May 15, 2007 51.86 52.78 51.39 51.50 84,714 -0.51(-0.98%)
May 14, 2007 53.10 53.15 51.90 52.01 92,928 -0.99(-1.87%)
May 11, 2007 52.70 53.11 52.58 53.00 34,187 +0.61(+1.16%)
May 10, 2007 52.78 53.05 52.10 52.39 122,016 -0.62(-1.17%)
May 09, 2007 52.46 53.11 52.23 53.01 122,553 +0.19(+0.36%)
May 08, 2007 53.70 53.87 52.39 52.82 123,318 -0.94(-1.75%)
May 07, 2007 53.52 54.11 53.34 53.76 168,362 +0.27(+0.50%)
May 04, 2007 53.14 53.60 52.98 53.49 175,443 +0.47(+0.89%)
May 03, 2007 52.52 53.20 52.28 53.02 285,032 +0.59(+1.13%)
May 02, 2007 50.16 54.70 50.14 52.43 506,081 +5.15(+10.89%)
May 01, 2007 46.75 47.43 46.50 47.28 101,466 +0.77(+1.66%)
Apr 30, 2007 48.33 48.33 46.39 46.51 133,434 -1.85(-3.83%)
Apr 27, 2007 48.35 48.65 47.85 48.36 54,861 -0.18(-0.37%)
Apr 26, 2007 48.91 48.91 48.11 48.54 53,729 -0.52(-1.06%)
Apr 25, 2007 49.10 49.15 48.73 49.06 59,245 +0.07(+0.14%)
Apr 24, 2007 49.37 49.87 48.73 48.99 53,204 -0.19(-0.39%)
Apr 23, 2007 48.84 49.19 48.77 49.18 77,296 +0.14(+0.29%)
Apr 20, 2007 48.96 49.22 48.56 49.04 105,195 +0.47(+0.97%)
Apr 19, 2007 48.60 48.92 48.05 48.57 86,419 -0.44(-0.90%)
Apr 18, 2007 49.15 49.26 48.88 49.01 47,175 -0.18(-0.37%)
Apr 17, 2007 49.66 49.67 48.97 49.19 56,443 -0.36(-0.73%)
Apr 16, 2007 48.45 49.61 48.45 49.55 65,109 +1.16(+2.40%)
Apr 13, 2007 47.61 48.42 47.61 48.39 150,612 +0.67(+1.40%)
Apr 12, 2007 47.61 47.73 47.17 47.72 48,315 -0.08(-0.17%)
Apr 11, 2007 48.34 48.38 47.18 47.80 115,478 -0.31(-0.64%)
Apr 10, 2007 47.43 48.26 47.43 48.11 39,055 +0.60(+1.26%)
Apr 09, 2007 48.19 48.19 47.36 47.51 64,743 -0.73(-1.51%)
Apr 05, 2007 48.07 48.24 47.82 48.24 45,567 +0.05(+0.10%)
Apr 04, 2007 48.25 48.45 47.79 48.19 66,168 -0.14(-0.29%)
Apr 03, 2007 47.03 48.44 47.03 48.33 97,927 +1.30(+2.76%)
Apr 02, 2007 46.87 47.03 46.48 47.03 58,628 +0.17(+0.36%)
Mar 30, 2007 47.08 47.14 46.04 46.86 145,284 -0.28(-0.59%)
Mar 29, 2007 47.50 47.50 46.69 47.14 93,620 -0.20(-0.42%)
Mar 28, 2007 47.25 47.56 47.20 47.34 202,380 -0.06(-0.13%)
Mar 27, 2007 47.67 47.73 47.04 47.40 80,191 -0.40(-0.84%)
Mar 26, 2007 47.93 48.14 47.28 47.80 40,689 -0.21(-0.44%)
Mar 23, 2007 48.01 48.44 47.77 48.01 58,368 +0.00(+0.00%)
Mar 22, 2007 48.00 48.13 47.61 48.01 72,962 +0.10(+0.21%)
Mar 21, 2007 47.17 48.00 46.85 47.91 63,218 +0.90(+1.91%)
Mar 20, 2007 46.88 47.14 46.68 47.01 42,122 +0.02(+0.04%)
Mar 19, 2007 46.64 47.05 46.60 46.99 65,482 +0.36(+0.77%)
Mar 16, 2007 46.72 47.06 46.36 46.63 195,551 -0.21(-0.45%)
Mar 15, 2007 46.38 46.96 46.38 46.84 70,585 +0.35(+0.75%)
Mar 14, 2007 46.05 46.52 45.55 46.49 96,657 +0.29(+0.63%)
Mar 13, 2007 47.18 47.16 46.08 46.20 117,542 -0.98(-2.08%)
Mar 12, 2007 47.07 47.56 46.95 47.18 71,641 +0.14(+0.30%)
Mar 09, 2007 46.90 47.20 46.56 47.04 90,124 +0.36(+0.77%)
Mar 08, 2007 46.94 47.44 46.63 46.68 96,305 -0.31(-0.66%)
Mar 07, 2007 47.61 47.61 46.92 46.99 120,008 -0.75(-1.57%)
Mar 06, 2007 47.38 47.74 47.10 47.74 133,007 +0.73(+1.55%)
Mar 05, 2007 46.85 47.53 46.52 47.01 243,920 +0.00(+0.00%)
Mar 02, 2007 46.34 47.99 46.34 47.01 321,697 +0.76(+1.64%)
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.