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 (%)
Dec 31, 2009 35.48 34.53 34.53 34.53 41,895 -0.93(-2.64%)
Dec 30, 2009 35.36 35.59 35.02 35.47 30,060 +0.05(+0.14%)
Dec 29, 2009 35.23 35.62 35.11 35.42 23,128 +0.32(+0.92%)
Dec 28, 2009 35.01 35.16 34.72 35.09 16,577 +0.11(+0.32%)
Dec 24, 2009 34.72 35.04 34.69 34.98 10,943 +0.39(+1.13%)
Dec 23, 2009 34.21 34.95 34.21 34.59 30,230 +0.50(+1.47%)
Dec 22, 2009 34.30 34.64 34.08 34.09 45,688 -0.09(-0.27%)
Dec 21, 2009 33.39 34.24 33.34 34.18 50,860 +0.93(+2.81%)
Dec 18, 2009 33.43 33.43 32.71 33.25 224,709 +0.14(+0.41%)
Dec 17, 2009 33.24 33.24 32.66 33.11 32,204 -0.25(-0.74%)
Dec 16, 2009 33.59 33.61 32.59 33.36 53,841 -0.01(-0.03%)
Dec 15, 2009 33.90 34.03 33.35 33.37 51,462 -0.72(-2.12%)
Dec 14, 2009 33.73 34.09 33.53 34.09 18,993 +0.40(+1.19%)
Dec 11, 2009 33.55 33.72 33.24 33.69 18,191 +0.39(+1.17%)
Dec 10, 2009 33.74 33.82 33.22 33.30 25,625 -0.41(-1.21%)
Dec 09, 2009 33.73 33.93 33.32 33.71 22,404 +0.11(+0.33%)
Dec 08, 2009 33.88 34.13 33.21 33.60 34,914 -0.61(-1.79%)
Dec 07, 2009 34.15 34.37 33.82 34.21 28,351 -0.04(-0.12%)
Dec 04, 2009 33.96 34.35 33.22 34.25 38,194 +0.83(+2.49%)
Dec 03, 2009 34.06 34.35 33.32 33.42 45,875 -0.62(-1.82%)
Dec 02, 2009 33.84 34.49 33.84 34.04 35,993 +0.13(+0.38%)
Dec 01, 2009 34.30 34.69 33.34 33.91 140,123 -0.04(-0.13%)
Nov 30, 2009 33.22 33.98 32.69 33.96 84,819 +1.07(+3.26%)
Nov 27, 2009 32.74 33.61 32.74 32.88 25,701 -0.83(-2.47%)
Nov 25, 2009 34.18 34.47 33.72 33.72 10,398 -0.38(-1.12%)
Nov 24, 2009 34.64 34.70 33.96 34.10 34,746 -0.61(-1.76%)
Nov 23, 2009 34.41 34.94 34.40 34.71 27,496 +0.82(+2.43%)
Nov 20, 2009 33.50 34.43 33.50 33.89 41,138 +0.06(+0.18%)
Nov 19, 2009 34.37 34.57 33.68 33.83 49,905 -0.41(-1.19%)
Nov 18, 2009 34.02 34.25 34.00 34.24 15,976 +0.22(+0.65%)
Nov 17, 2009 33.58 34.17 33.58 34.01 29,523 -0.14(-0.40%)
Nov 16, 2009 33.59 34.27 33.22 34.15 43,276 +0.92(+2.76%)
Nov 13, 2009 33.12 33.37 32.75 33.23 60,067 +0.28(+0.85%)
Nov 12, 2009 33.37 33.46 32.84 32.95 48,585 -0.38(-1.15%)
Nov 11, 2009 34.00 34.00 32.96 33.34 54,154 -0.26(-0.78%)
Nov 10, 2009 33.71 34.08 33.56 33.60 78,766 -0.48(-1.40%)
Nov 09, 2009 33.83 34.17 33.54 34.07 94,941 +0.64(+1.91%)
Nov 06, 2009 33.31 34.24 33.22 33.44 51,111 -0.35(-1.03%)
Nov 05, 2009 33.82 34.35 33.22 33.79 82,806 +0.65(+1.95%)
Nov 04, 2009 33.45 33.60 32.91 33.14 69,505 -0.23(-0.69%)
Nov 03, 2009 32.98 33.43 32.94 33.37 50,866 +0.24(+0.72%)
Nov 02, 2009 33.14 33.26 32.68 33.13 85,583 +0.27(+0.83%)
Oct 30, 2009 33.59 33.59 32.46 32.86 90,925 -1.03(-3.03%)
Oct 29, 2009 34.25 34.25 33.39 33.89 50,247 -0.02(-0.05%)
Oct 28, 2009 34.29 34.56 33.77 33.90 40,456 -0.60(-1.75%)
Oct 27, 2009 34.80 35.21 34.47 34.51 34,341 -0.08(-0.22%)
Oct 26, 2009 35.26 35.43 34.52 34.58 58,233 -0.71(-2.02%)
Oct 23, 2009 35.72 36.07 35.11 35.30 27,353 -0.62(-1.73%)
Oct 22, 2009 35.21 36.11 35.15 35.92 41,391 +0.76(+2.15%)
Oct 21, 2009 35.63 36.12 35.09 35.16 46,347 -0.47(-1.31%)
Oct 20, 2009 35.43 36.95 35.30 35.63 39,108 -0.65(-1.78%)
Oct 19, 2009 36.29 36.50 35.91 36.27 24,125 +0.18(+0.49%)
Oct 16, 2009 36.17 36.37 35.81 36.10 32,370 -0.36(-0.98%)
Oct 15, 2009 36.33 36.61 36.07 36.45 30,741 -0.03(-0.07%)
Oct 14, 2009 35.88 36.57 35.54 36.48 60,880 +0.91(+2.56%)
Oct 13, 2009 35.20 35.57 34.92 35.57 48,909 +0.27(+0.77%)
Oct 12, 2009 35.63 36.15 35.17 35.30 32,100 -0.62(-1.73%)
Oct 09, 2009 35.46 35.97 35.04 35.92 57,493 +0.54(+1.54%)
Oct 08, 2009 36.27 36.27 35.31 35.37 77,566 -0.54(-1.51%)
Oct 07, 2009 35.87 36.20 35.55 35.92 28,027 -0.48(-1.33%)
Oct 06, 2009 36.40 36.64 35.78 36.40 43,218 +0.33(+0.92%)
Oct 05, 2009 35.53 36.16 34.91 36.07 57,977 +0.82(+2.31%)
Oct 02, 2009 35.30 35.68 34.66 35.26 43,789 -0.30(-0.84%)
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.