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, 2006 35.47 36.22 34.64 36.22 341,848 +0.75(+2.11%)
May 30, 2006 35.76 35.76 34.95 35.47 190,796 -0.47(-1.30%)
May 26, 2006 35.89 36.00 35.60 35.94 87,480 +0.08(+0.21%)
May 25, 2006 35.62 36.07 35.59 35.86 118,213 +0.54(+1.54%)
May 24, 2006 35.20 36.03 34.84 35.31 184,262 -0.11(-0.31%)
May 23, 2006 36.03 36.33 35.20 35.43 102,949 -0.39(-1.09%)
May 22, 2006 36.28 36.45 35.56 35.82 202,925 -0.55(-1.52%)
May 19, 2006 35.22 36.45 35.18 36.37 186,671 +0.91(+2.56%)
May 18, 2006 35.50 35.90 35.07 35.46 90,789 +0.14(+0.39%)
May 17, 2006 35.03 35.52 34.89 35.32 135,030 -0.04(-0.12%)
May 16, 2006 35.00 35.60 34.80 35.37 80,799 +0.48(+1.39%)
May 15, 2006 34.76 35.09 34.24 34.88 112,914 -0.07(-0.19%)
May 12, 2006 35.47 35.73 34.90 34.95 131,922 -0.69(-1.93%)
May 11, 2006 36.75 36.76 35.61 35.64 120,366 -1.11(-3.03%)
May 10, 2006 37.01 37.53 36.16 36.75 312,138 -0.40(-1.08%)
May 09, 2006 35.02 37.69 34.24 37.15 1,283,722 -1.83(-4.69%)
May 08, 2006 39.33 39.47 38.92 38.98 80,450 -0.33(-0.84%)
May 05, 2006 39.51 39.82 39.22 39.31 104,714 -0.09(-0.22%)
May 04, 2006 39.30 39.45 38.99 39.39 102,865 +0.09(+0.22%)
May 03, 2006 38.09 39.33 38.09 39.31 184,731 +1.07(+2.80%)
May 02, 2006 37.99 38.30 37.99 38.24 121,983 +0.15(+0.40%)
May 01, 2006 38.14 38.60 37.91 38.09 143,963 -0.02(-0.04%)
Apr 28, 2006 36.94 38.10 36.88 38.10 176,644 +1.33(+3.60%)
Apr 27, 2006 35.68 37.59 35.57 36.78 150,850 +1.22(+3.44%)
Apr 26, 2006 35.36 35.84 35.18 35.55 76,892 +0.34(+0.97%)
Apr 25, 2006 35.08 35.60 34.75 35.21 244,514 +0.25(+0.73%)
Apr 24, 2006 34.75 35.05 34.53 34.96 320,107 +0.13(+0.37%)
Apr 21, 2006 34.84 35.09 34.76 34.83 127,787 -0.02(-0.05%)
Apr 20, 2006 34.69 34.92 34.58 34.85 135,626 +0.05(+0.15%)
Apr 19, 2006 34.10 34.92 34.02 34.80 225,740 +0.80(+2.35%)
Apr 18, 2006 33.92 34.00 33.50 34.00 106,723 +0.24(+0.70%)
Apr 17, 2006 33.85 34.12 33.37 33.76 118,179 -0.25(-0.72%)
Apr 13, 2006 34.36 34.36 33.77 34.01 74,642 -0.42(-1.21%)
Apr 12, 2006 34.56 34.70 34.25 34.42 208,159 -0.14(-0.39%)
Apr 11, 2006 34.87 34.87 34.47 34.56 54,531 -0.03(-0.07%)
Apr 10, 2006 35.12 35.17 34.29 34.58 97,639 -0.33(-0.95%)
Apr 07, 2006 35.71 35.71 34.86 34.92 80,993 -0.60(-1.70%)
Apr 06, 2006 35.79 35.79 35.37 35.52 81,636 -0.14(-0.38%)
Apr 05, 2006 35.56 35.99 35.27 35.65 61,080 +0.27(+0.77%)
Apr 04, 2006 35.30 35.66 35.02 35.38 91,182 +0.15(+0.43%)
Apr 03, 2006 35.77 35.77 34.99 35.23 115,702 -0.24(-0.67%)
Mar 31, 2006 35.80 35.80 35.22 35.47 53,569 -0.13(-0.36%)
Mar 30, 2006 35.88 35.89 35.23 35.60 87,670 -0.18(-0.50%)
Mar 29, 2006 36.08 36.12 35.72 35.77 125,618 -0.22(-0.61%)
Mar 28, 2006 36.05 36.11 35.87 35.99 143,791 -0.01(-0.02%)
Mar 27, 2006 35.64 36.08 35.38 36.00 92,124 +0.48(+1.34%)
Mar 24, 2006 34.68 35.60 34.57 35.53 88,590 +0.90(+2.60%)
Mar 23, 2006 34.27 34.64 34.24 34.63 96,265 +0.31(+0.92%)
Mar 22, 2006 34.18 34.84 34.18 34.31 95,677 +0.02(+0.05%)
Mar 21, 2006 35.75 35.75 34.23 34.30 91,575 -1.45(-4.06%)
Mar 20, 2006 35.62 35.82 35.33 35.75 105,965 +0.25(+0.72%)
Mar 17, 2006 35.09 35.73 34.92 35.49 235,362 +0.62(+1.78%)
Mar 16, 2006 35.14 35.17 34.67 34.87 86,993 -0.06(-0.17%)
Mar 15, 2006 34.84 35.00 34.52 34.93 82,814 +0.20(+0.59%)
Mar 14, 2006 34.13 34.83 33.91 34.73 103,846 +0.44(+1.29%)
Mar 13, 2006 34.50 34.64 33.93 34.29 143,045 +0.00(+0.00%)
Mar 10, 2006 33.95 34.32 33.70 34.29 131,718 +0.44(+1.31%)
Mar 09, 2006 33.99 34.50 33.69 33.84 157,212 +0.00(+0.00%)
Mar 08, 2006 33.36 33.95 33.16 33.84 119,208 +0.51(+1.53%)
Mar 07, 2006 33.29 33.46 33.17 33.34 76,490 +0.08(+0.23%)
Mar 06, 2006 33.39 33.45 33.06 33.26 80,831 +0.12(+0.36%)
Mar 03, 2006 33.16 33.48 33.05 33.14 90,589 -0.21(-0.64%)
Mar 02, 2006 33.44 33.72 33.28 33.35 101,739 -0.08(-0.25%)
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.