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 (%)
Jan 31, 2006 32.13 32.85 31.99 32.78 203,478 +0.50(+1.55%)
Jan 30, 2006 32.62 32.77 32.06 32.28 104,868 -0.20(-0.60%)
Jan 27, 2006 32.43 32.66 32.26 32.48 84,199 +0.22(+0.68%)
Jan 26, 2006 32.29 32.93 32.04 32.26 171,046 +0.00(+0.00%)
Jan 25, 2006 32.73 32.73 31.86 32.26 248,575 -0.43(-1.33%)
Jan 24, 2006 33.05 33.05 32.66 32.69 99,604 -0.21(-0.65%)
Jan 23, 2006 32.92 33.10 32.67 32.90 82,289 -0.10(-0.31%)
Jan 20, 2006 33.28 33.28 32.82 33.00 103,164 -0.09(-0.28%)
Jan 19, 2006 32.79 33.24 32.50 33.10 138,992 +0.36(+1.09%)
Jan 18, 2006 32.94 32.95 32.25 32.74 97,328 -0.16(-0.49%)
Jan 17, 2006 32.62 32.98 32.48 32.90 141,408 +0.30(+0.91%)
Jan 13, 2006 32.55 32.81 32.43 32.60 114,699 +0.26(+0.81%)
Jan 12, 2006 32.80 32.80 32.22 32.34 92,499 -0.41(-1.25%)
Jan 11, 2006 32.36 32.98 31.78 32.75 254,576 +0.48(+1.50%)
Jan 10, 2006 32.13 32.82 32.04 32.26 123,860 +0.01(+0.03%)
Jan 09, 2006 31.70 32.28 31.66 32.26 95,247 +0.48(+1.50%)
Jan 06, 2006 32.19 32.21 31.66 31.78 100,365 -0.05(-0.16%)
Jan 05, 2006 32.46 32.46 31.48 31.83 89,584 -0.40(-1.24%)
Jan 04, 2006 31.92 32.52 31.92 32.23 119,719 +0.06(+0.18%)
Jan 03, 2006 31.80 32.17 31.17 32.17 129,765 +0.55(+1.75%)
Dec 30, 2005 31.91 31.91 31.30 31.62 51,269 -0.30(-0.93%)
Dec 29, 2005 32.22 32.38 31.86 31.92 37,196 -0.25(-0.79%)
Dec 28, 2005 31.69 32.46 31.57 32.17 60,018 +0.60(+1.91%)
Dec 27, 2005 32.10 32.10 31.52 31.57 51,192 -0.47(-1.46%)
Dec 23, 2005 31.73 32.05 31.73 32.03 51,492 +0.16(+0.51%)
Dec 22, 2005 31.85 32.33 31.52 31.87 68,839 +0.16(+0.51%)
Dec 21, 2005 31.33 31.71 31.31 31.71 40,509 +0.28(+0.89%)
Dec 20, 2005 31.48 31.83 31.14 31.43 87,740 +0.10(+0.33%)
Dec 19, 2005 31.49 31.50 31.02 31.33 88,373 -0.02(-0.05%)
Dec 16, 2005 31.72 31.74 31.34 31.35 226,918 -0.31(-0.99%)
Dec 15, 2005 32.49 32.49 31.19 31.66 158,967 -0.80(-2.46%)
Dec 14, 2005 32.47 32.59 31.75 32.46 95,380 +0.17(+0.53%)
Dec 13, 2005 32.61 32.66 32.21 32.29 55,148 -0.22(-0.68%)
Dec 12, 2005 32.61 32.69 32.37 32.51 45,013 +0.13(+0.39%)
Dec 09, 2005 32.21 32.67 31.92 32.38 29,479 +0.41(+1.28%)
Dec 08, 2005 32.15 32.50 31.64 31.98 82,329 +0.01(+0.03%)
Dec 07, 2005 32.06 32.33 31.82 31.97 99,576 +0.03(+0.11%)
Dec 06, 2005 31.86 32.31 31.77 31.93 66,978 +0.37(+1.16%)
Dec 05, 2005 32.29 32.29 30.92 31.57 67,062 -0.65(-2.03%)
Dec 02, 2005 32.33 32.41 31.89 32.22 108,338 -0.03(-0.11%)
Dec 01, 2005 31.41 32.36 31.38 32.26 142,374 +0.86(+2.73%)
Nov 30, 2005 30.88 31.40 30.73 31.40 249,923 +0.70(+2.27%)
Nov 29, 2005 30.51 30.92 30.42 30.70 90,904 +0.32(+1.06%)
Nov 28, 2005 31.13 31.13 30.29 30.38 139,120 -0.62(-2.00%)
Nov 25, 2005 31.23 31.23 30.77 31.00 24,139 -0.33(-1.06%)
Nov 23, 2005 31.12 31.51 30.85 31.33 63,996 +0.29(+0.93%)
Nov 22, 2005 31.19 31.19 30.68 31.04 69,926 -0.08(-0.25%)
Nov 21, 2005 31.54 31.54 30.82 31.12 62,625 -0.31(-1.00%)
Nov 18, 2005 31.38 31.54 31.15 31.43 43,218 +0.42(+1.37%)
Nov 17, 2005 31.02 31.09 30.52 31.01 86,348 +0.25(+0.83%)
Nov 16, 2005 30.99 31.14 30.46 30.75 95,224 +0.00(+0.00%)
Nov 15, 2005 31.99 32.07 30.68 30.75 151,780 -1.10(-3.47%)
Nov 14, 2005 32.04 32.08 31.82 31.86 48,262 -0.09(-0.29%)
Nov 11, 2005 31.83 32.20 31.56 31.95 78,541 +0.20(+0.64%)
Nov 10, 2005 31.52 31.75 31.01 31.75 175,776 +0.41(+1.30%)
Nov 09, 2005 31.36 31.42 31.09 31.34 143,251 +0.09(+0.30%)
Nov 08, 2005 31.19 31.39 30.82 31.24 170,165 -0.10(-0.33%)
Nov 07, 2005 31.40 31.57 31.03 31.35 103,344 +0.09(+0.30%)
Nov 04, 2005 31.62 31.62 30.60 31.25 155,266 -0.14(-0.43%)
Nov 03, 2005 31.78 31.95 31.39 31.39 165,182 -0.12(-0.38%)
Nov 02, 2005 31.52 31.60 30.98 31.51 230,805 +0.12(+0.38%)
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.