$86.30 -0.65 (%) Infinity Property & Casualty Corp - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
1/17/201786.6887.0086.1386.3027,340
1/13/201787.4088.4586.9086.9517,642
1/12/201787.3087.3086.1087.1023,786
1/11/201786.2587.5086.0087.5036,608
1/10/201786.7087.3085.8587.0528,381
1/9/201787.4087.4886.1586.3043,463
1/6/201788.4588.5587.4087.5538,056
1/5/201788.3588.8087.5088.1557,283
1/4/201788.2089.4588.2088.6065,712
1/3/201788.6088.6087.2087.7042,422
12/30/201687.9088.3587.3087.9024,821
12/29/201688.5088.5087.7088.1534,314
12/28/201688.5088.5587.8588.1024,148
12/27/201689.1589.1588.2088.6022,186
12/23/201689.0089.4088.3088.5520,101
12/22/201689.6089.9588.7089.0028,218
12/21/201690.5090.5089.7589.8039,349
12/20/201689.2090.3088.7090.2030,109
12/19/201687.8589.4087.2089.1060,131
12/16/201687.9588.5887.1587.85148,363
12/15/201688.1588.5587.3087.6064,263
12/14/201689.0589.2987.6587.8027,261
12/13/201689.6589.6588.2589.0044,889
12/12/201689.1089.4388.5589.0548,566
12/9/201689.1089.2588.7589.0073,115
12/8/201688.6089.2388.2089.1055,670
12/7/201688.1088.5587.2088.4040,201
12/6/201686.5588.7586.1588.2544,139
12/5/201686.0586.7585.8586.1038,161
12/2/201686.6086.7085.4085.5022,993
12/1/201686.6588.8886.1586.5035,648
11/30/201688.2588.7586.1086.2532,120
11/29/201687.3588.1584.6087.5536,929
11/28/201685.8088.0585.8087.0037,343
11/25/201687.5087.8387.2087.6010,056
11/23/201686.5087.8086.5087.6026,813
11/22/201686.2587.6585.4086.5047,245
11/21/201687.1087.1085.3086.2540,666
11/18/201686.7587.6585.7086.60117,811
11/17/201686.4587.7581.6586.7549,569
11/16/201686.4087.7585.1585.9532,082
11/15/201687.3087.3085.8586.3026,421
11/14/201687.8588.7386.2087.3044,480
11/11/201684.1587.7381.9087.2067,747
11/10/201684.3585.0081.1584.1562,295
11/9/201679.3583.1578.6583.0046,713
11/8/201676.7579.4076.1579.0540,229
11/7/201676.7577.0073.8076.45119,513
11/4/201678.1578.7575.7075.75112,725
11/3/201678.7582.0078.2078.7046,113
11/2/201682.5583.0578.9581.8521,249
11/1/201682.2082.9380.6082.2035,848
10/31/201681.1082.1080.2581.9530,636
10/28/201678.4582.1378.4580.8522,716
10/27/201681.3081.4080.4081.2525,309
10/26/201680.2081.9078.2581.0016,719
10/25/201681.6581.6580.1581.2523,411
10/24/201680.9082.0880.9081.6525,941
10/21/201681.2081.2079.5080.6014,611
10/20/201683.7083.7081.1081.4020,193
10/19/201682.2584.2582.2583.8025,815
10/18/201684.1084.1077.9583.2028,000
10/17/201683.0583.5581.5583.3017,291
10/14/201683.0784.2482.7583.4332,230
10/13/201682.2483.3382.2482.4518,819
10/12/201682.4083.9582.4083.5513,472
10/11/201682.6482.7882.0682.4021,501
10/10/201682.8083.4581.7382.6121,239
10/7/201681.3182.8881.3182.5735,636
10/6/201681.7082.0081.0181.5735,580
10/5/201682.3582.8881.6881.8724,299
10/4/201681.5982.4480.3581.8624,183
10/3/201682.1583.9081.5481.8632,099
9/30/201682.2282.9682.0282.6329,382
9/29/201683.4883.4882.0082.0116,382
9/28/201681.9883.8281.9883.6928,923
9/27/201682.1082.5281.7282.1347,838
9/26/201683.2283.2282.0082.0023,508
9/23/201685.8385.8383.8183.9233,974
9/22/201684.4585.9584.4185.9234,755
9/21/201682.9584.1382.9584.0035,645
9/20/201682.7583.4582.5282.7921,372
9/19/201681.9782.4580.1082.2620,151
9/16/201682.2982.2981.5082.0862,182
9/15/201681.5382.2781.5382.1123,321
9/14/201683.2183.3681.3181.4423,608
9/13/201684.1884.1883.1883.4235,628
9/12/201683.7884.7883.3484.5241,600
9/9/201685.7186.0083.9184.0035,227
9/8/201686.2786.7486.1386.2831,550
9/7/201685.4986.3685.4186.1248,729
9/6/201685.8885.9984.8785.8825,288
9/2/201685.0086.0884.9586.0021,773
9/1/201684.5285.0683.7485.0220,514
8/31/201684.5884.9883.9284.2672,856
8/30/201683.9184.8783.9184.6818,789
8/29/201683.1484.2583.1483.9518,511
8/26/201682.6384.3480.8883.2429,973
8/25/201681.2283.3681.0583.2855,425
8/24/201682.0082.3581.8682.26134,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center