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, 2017 93.34 93.92 92.90 93.19 44,109 +0.10(+0.10%)
May 30, 2017 93.63 93.92 93.00 93.09 16,240 -0.88(-0.93%)
May 26, 2017 93.73 94.26 93.29 93.97 23,188 +0.34(+0.36%)
May 25, 2017 93.19 93.73 93.14 93.63 13,491 +0.78(+0.84%)
May 24, 2017 92.85 93.48 92.27 92.85 23,511 +0.19(+0.21%)
May 23, 2017 93.05 93.39 92.27 92.66 52,503 -0.10(-0.11%)
May 22, 2017 92.71 94.34 91.93 92.75 42,425 +0.54(+0.58%)
May 19, 2017 92.95 93.53 92.05 92.22 54,767 -0.73(-0.79%)
May 18, 2017 91.78 93.63 91.78 92.95 31,363 +0.92(+1.00%)
May 17, 2017 91.29 92.95 91.29 92.02 34,054 -0.58(-0.63%)
May 16, 2017 92.22 92.71 92.02 92.61 40,114 +0.15(+0.16%)
May 15, 2017 92.46 93.58 92.46 92.46 24,156 -0.05(-0.05%)
May 12, 2017 92.37 92.90 91.09 92.51 36,635 -0.29(-0.31%)
May 11, 2017 92.95 93.24 91.59 92.80 24,693 -0.34(-0.37%)
May 10, 2017 93.44 94.41 92.85 93.14 35,305 -0.73(-0.78%)
May 09, 2017 93.78 94.85 93.44 93.87 41,557 +0.19(+0.21%)
May 08, 2017 94.90 95.53 93.34 93.68 32,354 -1.17(-1.23%)
May 05, 2017 95.63 96.11 93.97 94.85 41,979 -0.29(-0.31%)
May 04, 2017 91.98 97.09 91.98 95.14 73,109 -0.15(-0.15%)
May 03, 2017 95.09 96.65 94.60 95.28 37,567 -0.49(-0.51%)
May 02, 2017 98.16 98.16 95.43 95.77 32,076 -0.29(-0.30%)
May 01, 2017 97.23 97.23 95.77 96.06 29,982 -0.54(-0.55%)
Apr 28, 2017 97.38 97.50 96.55 96.60 39,347 -0.68(-0.70%)
Apr 27, 2017 97.82 98.11 97.23 97.28 51,880 -0.39(-0.40%)
Apr 26, 2017 96.79 98.98 96.40 97.67 78,598 +0.88(+0.91%)
Apr 25, 2017 96.50 97.72 96.31 96.79 36,791 +0.88(+0.91%)
Apr 24, 2017 96.60 96.70 95.28 95.92 44,904 +0.68(+0.72%)
Apr 21, 2017 94.90 95.58 94.21 95.24 42,472 +0.54(+0.57%)
Apr 20, 2017 94.17 95.07 93.09 94.70 61,476 +1.22(+1.30%)
Apr 19, 2017 93.92 94.12 93.44 93.48 86,487 +0.00(+0.00%)
Apr 18, 2017 92.85 93.53 92.12 93.48 51,128 +0.68(+0.73%)
Apr 17, 2017 90.86 93.00 90.86 92.80 26,301 +2.04(+2.25%)
Apr 13, 2017 91.64 91.64 90.44 90.76 28,274 -0.88(-0.96%)
Apr 12, 2017 93.14 93.14 91.10 91.64 43,427 -1.12(-1.21%)
Apr 11, 2017 90.81 92.85 90.61 92.75 58,368 +1.90(+2.09%)
Apr 10, 2017 91.05 91.76 90.52 90.86 64,425 +0.05(+0.05%)
Apr 07, 2017 90.27 91.29 89.98 90.81 83,721 +0.05(+0.05%)
Apr 06, 2017 90.08 90.91 89.35 90.76 53,034 +0.83(+0.92%)
Apr 05, 2017 91.25 91.44 89.79 89.93 78,126 -0.78(-0.86%)
Apr 04, 2017 90.91 92.41 90.27 90.71 81,315 +0.10(+0.11%)
Apr 03, 2017 92.75 93.80 90.42 90.61 56,323 -2.34(-2.51%)
Mar 31, 2017 92.75 93.58 91.78 92.95 86,168 +0.00(+0.00%)
Mar 30, 2017 91.78 93.05 91.59 92.95 79,753 +1.31(+1.43%)
Mar 29, 2017 92.02 92.10 91.44 91.64 57,662 -0.68(-0.74%)
Mar 28, 2017 91.93 92.37 91.10 92.32 43,448 +0.15(+0.16%)
Mar 27, 2017 91.25 92.41 91.10 92.17 39,467 +0.15(+0.16%)
Mar 24, 2017 92.61 92.90 91.59 92.02 34,241 -0.49(-0.53%)
Mar 23, 2017 91.64 93.09 91.10 92.51 43,138 +0.83(+0.90%)
Mar 22, 2017 91.59 92.10 90.91 91.68 52,299 -0.54(-0.58%)
Mar 21, 2017 93.63 95.02 92.12 92.22 35,584 -1.31(-1.40%)
Mar 20, 2017 95.14 95.14 93.34 93.53 41,042 -1.61(-1.69%)
Mar 17, 2017 95.09 95.77 94.17 95.14 159,901 -0.39(-0.41%)
Mar 16, 2017 95.48 95.53 94.99 95.53 39,895 +0.10(+0.10%)
Mar 15, 2017 94.99 95.87 94.70 95.43 56,895 +0.88(+0.93%)
Mar 14, 2017 93.14 94.90 92.95 94.55 29,495 +1.27(+1.36%)
Mar 13, 2017 91.98 93.39 91.93 93.29 34,144 +1.41(+1.54%)
Mar 10, 2017 92.85 93.22 90.81 91.88 50,342 -0.58(-0.63%)
Mar 09, 2017 92.90 93.39 92.32 92.46 36,269 +0.24(+0.26%)
Mar 08, 2017 93.14 94.41 91.88 92.22 48,210 -0.36(-0.39%)
Mar 07, 2017 92.58 92.92 92.05 92.58 55,838 +0.10(+0.10%)
Mar 06, 2017 92.14 93.30 91.76 92.48 35,109 -0.48(-0.52%)
Mar 03, 2017 93.84 93.84 92.43 92.97 46,020 -0.53(-0.57%)
Mar 02, 2017 95.67 95.67 93.35 93.50 42,217 -1.60(-1.68%)
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.