$72.39 -1.15 (%) Infinity Property & Casualty Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
5/22/201573.4674.0771.8372.3919,627
5/21/201574.1674.1772.8273.5420,358
5/20/201574.5174.9473.5174.1322,140
5/19/201574.0174.8073.7174.6316,635
5/18/201573.3874.5573.1774.0623,949
5/15/201573.5873.9272.9473.2717,985
5/14/201572.3273.7772.3273.5423,031
5/13/201571.5872.4571.5171.7239,279
5/12/201570.3871.6370.2171.4429,570
5/11/201572.2472.7370.8071.1421,177
5/8/201572.5378.6272.2072.7634,192
5/7/201571.1473.4771.1472.3932,254
5/6/201573.7875.3873.5175.3331,212
5/5/201573.8474.2373.4373.8731,643
5/4/201574.2174.9673.4873.9958,849
5/1/201574.6575.1774.1674.2329,027
4/30/201576.5676.5674.0674.1535,364
4/29/201577.6977.9376.5776.5720,878
4/28/201577.1578.4277.1577.8019,404
4/27/201577.9778.6076.6877.2035,107
4/24/201578.0078.5677.6578.1310,686
4/23/201578.2778.6577.6078.2213,377
4/22/201578.9778.9977.9778.2233,176
4/21/201578.8978.8977.7178.7932,011
4/20/201578.0679.4478.0678.6418,246
4/17/201578.9979.3577.1277.8227,423
4/16/201580.0180.4579.4779.5817,644
4/15/201580.4480.6379.1380.0932,911
4/14/201580.3980.4879.3579.9750,474
4/13/201581.0981.4079.7280.0324,212
4/10/201580.8481.7077.2380.8416,426
4/9/201581.2681.2680.0480.8617,306
4/8/201580.8381.5080.3981.0625,126
4/7/201581.7182.0080.2080.6327,108
4/6/201581.0781.7980.8581.5025,431
4/2/201582.2983.0380.6181.3531,163
4/1/201581.9382.9381.6982.5245,314
3/31/201582.3482.6781.1582.0525,757
3/30/201581.9283.0181.6782.3128,921
3/27/201580.9081.5080.6081.3028,040
3/26/201581.2581.5380.6281.1037,562
3/25/201581.7882.9180.5181.2224,078
3/24/201581.8787.8980.3882.3035,249
3/23/201581.7083.6281.7082.0541,138
3/20/201580.6281.7679.7881.6671,439
3/19/201579.6881.3979.4680.3530,588
3/18/201579.6080.3678.4980.0833,447
3/17/201580.9980.9979.2579.6442,661
3/16/201579.7981.0477.8680.6323,475
3/13/201579.9280.0078.4179.2519,938
3/12/201579.1680.3679.1579.7535,323
3/11/201577.1678.9777.1678.6834,961
3/10/201578.5578.6177.2577.4419,348
3/9/201578.2679.1278.0979.1025,402
3/6/201577.4078.5177.2078.0634,457
3/5/201577.8378.5376.9278.0423,639
3/4/201577.6178.8876.7577.5420,331
3/3/201577.4978.5877.4678.0453,627
3/2/201577.7178.6277.1578.2476,875
2/27/201576.0177.8375.4577.55124,475
2/26/201574.7380.3674.7375.7855,820
2/25/201574.9975.9973.5574.3829,981
2/24/201574.9876.8074.6975.3524,247
2/23/201575.5576.1374.0374.6020,010
2/20/201575.0075.4773.8875.4754,103
2/19/201574.9775.1574.3274.8010,982
2/18/201574.5075.0773.5274.9730,914
2/17/201574.3675.1373.9674.4716,568
2/13/201574.7674.8273.0173.9323,957
2/12/201573.2675.0272.5174.9424,255
2/11/201572.0773.6972.0773.1416,256
2/10/201574.0274.0272.5872.8819,074
2/9/201574.5074.5073.3073.6712,923
2/6/201574.2874.7073.7574.7043,588
2/5/201572.8474.6272.8074.0918,913
2/4/201572.0673.7571.8372.8335,901
2/3/201571.8173.9070.5072.2537,981
2/2/201570.1972.5170.1571.8021,364
1/30/201572.2673.2569.8770.2734,722
1/29/201571.4272.9271.0372.8633,780
1/28/201573.7974.0071.0671.6620,102
1/27/201573.5074.1872.8773.279,972
1/26/201573.4374.2972.4973.8719,611
1/23/201573.2074.0472.7473.2411,983
1/22/201571.3273.0670.6972.7758,078
1/21/201573.3473.8070.2171.1034,859
1/20/201575.6776.1773.5274.0154,581
1/16/201574.0376.4074.0375.7751,423
1/15/201575.8475.8473.5974.3447,878
1/14/201575.1776.3574.0275.5321,708
1/13/201575.9777.6175.3075.7947,213
1/12/201575.4875.9074.4375.2724,285
1/9/201576.2076.6074.4375.6122,818
1/8/201576.5077.0075.6676.0042,781
1/7/201575.1076.2272.8675.9039,295
1/6/201576.0076.1173.4074.7136,035
1/5/201575.6776.8575.1375.9933,227
1/2/201577.7177.7175.4875.7336,447
12/31/201478.1478.2076.9377.2622,616
12/30/201476.0878.0775.9677.6618,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center