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 (%)
Nov 28, 2003 28.77 29.07 27.85 28.05 130,929 -0.71(-2.45%)
Nov 26, 2003 28.93 28.98 28.58 28.75 141,338 -0.14(-0.47%)
Nov 25, 2003 28.70 28.98 28.67 28.89 99,783 +0.17(+0.59%)
Nov 24, 2003 28.30 28.76 28.30 28.72 313,562 +0.48(+1.72%)
Nov 21, 2003 27.60 28.24 27.79 28.24 43,669 +0.64(+2.31%)
Nov 20, 2003 28.01 28.27 27.60 27.60 35,461 -0.40(-1.43%)
Nov 19, 2003 27.45 28.15 27.45 28.00 82,499 +0.30(+1.07%)
Nov 18, 2003 28.04 28.08 27.00 27.70 214,874 -0.38(-1.36%)
Nov 17, 2003 27.14 28.20 26.95 28.08 94,045 +0.88(+3.25%)
Nov 14, 2003 27.75 27.79 27.01 27.20 77,275 -0.32(-1.17%)
Nov 13, 2003 28.36 28.36 27.52 27.52 30,246 -0.77(-2.73%)
Nov 12, 2003 28.15 28.42 28.13 28.30 38,321 +0.19(+0.67%)
Nov 11, 2003 28.04 28.39 27.79 28.11 43,755 +0.00(+0.00%)
Nov 10, 2003 28.62 28.62 28.07 28.11 19,009 -0.54(-1.90%)
Nov 07, 2003 28.99 28.99 28.65 28.65 21,192 -0.32(-1.11%)
Nov 06, 2003 29.32 29.43 28.90 28.98 32,897 -0.25(-0.87%)
Nov 05, 2003 29.43 29.59 28.35 29.23 52,511 -0.33(-1.12%)
Nov 04, 2003 28.20 29.58 28.01 29.56 90,911 +1.56(+5.58%)
Nov 03, 2003 27.73 28.06 27.61 28.00 58,492 +0.38(+1.38%)
Oct 31, 2003 27.79 28.03 26.86 27.62 53,205 +0.08(+0.31%)
Oct 30, 2003 27.62 27.74 27.25 27.53 142,497 +0.14(+0.53%)
Oct 29, 2003 27.62 27.92 25.98 27.39 417,826 -0.22(-0.80%)
Oct 28, 2003 24.69 27.77 24.69 27.61 691,034 +3.34(+13.76%)
Oct 27, 2003 24.04 24.44 24.00 24.27 146,987 +0.25(+1.06%)
Oct 24, 2003 24.06 24.17 23.89 24.01 86,733 -0.04(-0.18%)
Oct 23, 2003 23.86 24.25 23.65 24.06 60,725 +0.13(+0.53%)
Oct 22, 2003 24.29 24.51 23.87 23.93 52,487 -0.42(-1.74%)
Oct 21, 2003 24.82 25.19 24.30 24.35 32,546 -0.45(-1.82%)
Oct 20, 2003 24.68 25.13 24.67 24.80 176,055 +0.15(+0.62%)
Oct 17, 2003 24.86 25.01 24.64 24.65 62,180 -0.12(-0.48%)
Oct 16, 2003 25.19 25.30 24.64 24.77 117,683 -0.42(-1.69%)
Oct 15, 2003 25.48 25.48 25.08 25.19 90,928 -0.29(-1.13%)
Oct 14, 2003 25.62 25.62 25.31 25.48 56,634 -0.01(-0.03%)
Oct 13, 2003 25.00 25.77 25.00 25.49 37,024 +0.24(+0.94%)
Oct 10, 2003 25.52 25.90 24.93 25.25 71,027 -0.31(-1.23%)
Oct 09, 2003 25.35 26.34 24.85 25.57 101,016 -0.18(-0.69%)
Oct 08, 2003 24.91 26.13 24.91 25.75 98,016 +0.64(+2.54%)
Oct 07, 2003 24.85 25.11 24.68 25.11 106,989 +0.36(+1.44%)
Oct 06, 2003 24.69 24.90 24.39 24.75 72,712 +0.08(+0.31%)
Oct 03, 2003 23.71 24.68 23.71 24.68 170,243 +0.92(+3.86%)
Oct 02, 2003 23.94 24.02 23.50 23.76 93,952 -0.25(-1.03%)
Oct 01, 2003 23.98 24.01 23.41 24.00 131,160 +0.12(+0.50%)
Sep 30, 2003 24.38 24.46 23.88 23.89 56,381 -0.49(-2.02%)
Sep 29, 2003 24.07 24.38 23.95 24.38 25,592 +0.25(+1.02%)
Sep 26, 2003 23.74 24.34 23.62 24.13 63,449 +0.48(+2.05%)
Sep 25, 2003 23.95 24.30 23.62 23.65 67,335 -0.40(-1.66%)
Sep 24, 2003 24.74 24.77 23.94 24.05 24,368 -0.70(-2.82%)
Sep 23, 2003 24.25 24.74 23.93 24.74 86,230 +0.66(+2.75%)
Sep 22, 2003 24.19 24.35 23.54 24.08 46,384 -0.50(-2.04%)
Sep 19, 2003 23.78 24.76 23.78 24.58 101,188 +0.59(+2.48%)
Sep 18, 2003 23.20 23.99 23.20 23.99 144,728 +0.71(+3.03%)
Sep 17, 2003 23.64 24.00 23.21 23.28 27,008 -0.46(-1.93%)
Sep 16, 2003 23.54 24.10 23.27 23.74 86,898 +0.37(+1.60%)
Sep 15, 2003 23.84 23.84 22.97 23.37 42,248 -0.42(-1.79%)
Sep 12, 2003 23.54 23.79 23.33 23.79 19,653 +0.49(+2.12%)
Sep 11, 2003 22.91 23.76 22.57 23.30 269,849 +0.68(+3.00%)
Sep 10, 2003 22.60 22.87 22.23 22.62 81,319 +0.08(+0.34%)
Sep 09, 2003 22.41 22.54 22.16 22.54 133,453 +0.15(+0.68%)
Sep 08, 2003 22.83 22.86 22.18 22.39 56,135 -0.37(-1.64%)
Sep 05, 2003 22.56 22.85 22.56 22.76 70,608 +0.09(+0.41%)
Sep 04, 2003 22.51 22.96 22.31 22.67 33,893 +0.07(+0.30%)
Sep 03, 2003 22.76 23.03 22.52 22.60 129,099 -0.34(-1.48%)
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.