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 (%)
Apr 30, 2018 124.40 132.10 124.40 131.48 119,341 +7.87(+6.37%)
Apr 27, 2018 122.66 123.61 122.56 123.61 102,372 +1.05(+0.85%)
Apr 26, 2018 121.42 122.61 120.97 122.56 23,872 +1.25(+1.03%)
Apr 25, 2018 122.81 123.81 120.77 121.32 43,924 -0.25(-0.20%)
Apr 24, 2018 120.97 121.77 120.57 121.57 36,431 +0.60(+0.49%)
Apr 23, 2018 120.47 121.22 120.02 120.97 60,782 +0.70(+0.58%)
Apr 20, 2018 119.37 120.47 119.37 120.27 52,927 +0.15(+0.12%)
Apr 19, 2018 119.33 120.37 119.22 120.12 73,901 +0.70(+0.58%)
Apr 18, 2018 119.57 120.07 119.08 119.42 71,192 -0.20(-0.17%)
Apr 17, 2018 119.97 120.82 119.22 119.62 69,285 -0.05(-0.04%)
Apr 16, 2018 118.93 119.97 118.93 119.67 120,998 +0.95(+0.80%)
Apr 13, 2018 119.67 119.82 118.43 118.73 17,592 -0.50(-0.42%)
Apr 12, 2018 118.68 119.72 118.38 119.22 38,393 +0.55(+0.46%)
Apr 11, 2018 117.43 119.22 117.18 118.68 76,937 +0.45(+0.38%)
Apr 10, 2018 117.48 118.33 116.34 118.23 110,294 +1.64(+1.41%)
Apr 09, 2018 117.23 118.03 115.84 116.58 44,933 +0.10(+0.08%)
Apr 06, 2018 118.43 118.53 114.08 116.49 59,419 -2.44(-2.05%)
Apr 05, 2018 119.17 119.17 118.18 118.93 51,206 +0.45(+0.38%)
Apr 04, 2018 117.18 118.73 117.18 118.48 62,690 -0.45(-0.38%)
Apr 03, 2018 116.58 118.98 116.54 118.93 96,823 +2.94(+2.53%)
Apr 02, 2018 117.43 118.28 115.39 115.99 67,671 -1.94(-1.65%)
Mar 29, 2018 117.93 117.93 117.93 0 +0.60(+0.51%)
Mar 28, 2018 116.83 117.78 115.94 117.33 45,966 +0.70(+0.60%)
Mar 27, 2018 119.12 119.12 116.44 116.64 50,118 -2.29(-1.93%)
Mar 26, 2018 116.58 119.12 116.58 118.93 75,595 +2.89(+2.49%)
Mar 23, 2018 116.73 117.53 116.04 116.04 61,730 -0.80(-0.68%)
Mar 22, 2018 118.68 119.52 116.64 116.83 39,163 -2.84(-2.37%)
Mar 21, 2018 118.88 120.77 118.43 119.67 58,351 +0.90(+0.75%)
Mar 20, 2018 117.48 118.83 117.21 118.78 138,066 +1.34(+1.15%)
Mar 19, 2018 117.43 118.08 116.88 117.43 64,070 -0.45(-0.38%)
Mar 16, 2018 117.78 118.78 116.54 117.88 247,541 +0.25(+0.21%)
Mar 15, 2018 117.03 118.53 116.98 117.63 123,567 +0.63(+0.54%)
Mar 14, 2018 119.63 119.63 116.91 117.00 104,860 -1.73(-1.46%)
Mar 13, 2018 120.28 120.37 118.74 118.74 102,440 -0.89(-0.75%)
Mar 12, 2018 119.53 119.93 118.79 119.63 240,300 +0.10(+0.08%)
Mar 09, 2018 119.33 120.08 118.64 119.53 310,941 +0.84(+0.71%)
Mar 08, 2018 120.47 120.47 118.14 118.69 80,783 -1.09(-0.91%)
Mar 07, 2018 120.42 119.78 126,497 -0.20(-0.17%)
Mar 06, 2018 120.08 120.08 117.94 119.98 165,762 +0.25(+0.21%)
Mar 05, 2018 117.70 120.28 116.95 119.73 209,671 +1.93(+1.64%)
Mar 02, 2018 116.46 117.80 115.57 117.80 221,353 +0.74(+0.64%)
Mar 01, 2018 116.91 118.05 116.46 117.05 196,060 +0.15(+0.13%)
Feb 28, 2018 118.05 119.33 116.26 116.91 247,290 -0.94(-0.80%)
Feb 27, 2018 120.28 121.36 117.70 117.85 143,862 -2.18(-1.82%)
Feb 26, 2018 118.79 121.12 118.79 120.03 212,296 +1.29(+1.09%)
Feb 23, 2018 118.24 119.63 117.90 118.74 154,756 +1.09(+0.93%)
Feb 22, 2018 117.60 118.39 116.71 117.65 252,574 -0.05(-0.04%)
Feb 21, 2018 118.00 119.73 117.40 117.70 348,927 +0.00(+0.00%)
Feb 20, 2018 120.22 120.72 116.41 117.70 178,826 -3.12(-2.58%)
Feb 16, 2018 120.82 120.82 120.82 0 +4.11(+3.53%)
Feb 15, 2018 113.53 117.30 112.30 116.71 652,338 +2.68(+2.35%)
Feb 14, 2018 116.01 116.44 110.51 114.03 1,405,299 +18.83(+19.78%)
Feb 13, 2018 95.74 95.84 93.37 95.20 67,779 -0.99(-1.03%)
Feb 12, 2018 95.35 97.33 94.21 96.19 50,053 +1.44(+1.52%)
Feb 09, 2018 94.60 95.55 93.02 94.75 56,229 +0.94(+1.00%)
Feb 08, 2018 95.99 93.81 93.81 59,448 -2.18(-2.27%)
Feb 07, 2018 93.86 96.39 95.45 95.99 69,042 +0.55(+0.57%)
Feb 06, 2018 95.74 96.24 92.62 95.45 65,362 -1.73(-1.78%)
Feb 05, 2018 98.97 100.70 96.24 97.18 34,664 -2.58(-2.58%)
Feb 02, 2018 100.90 101.10 99.14 99.76 35,997 -1.49(-1.47%)
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.