$67.70 +0.30 (%) Infinity Property & Casualty Corp - NASDAQ

Oct. 21, 2014 | 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
10/20/201466.3967.5766.3967.4027,753
10/17/201466.9666.9665.8866.4928,518
10/16/201467.0667.9565.5765.9938,024
10/15/201468.1768.1766.4367.6830,085
10/14/201466.3068.4265.9167.4138,696
10/13/201464.9767.4164.2366.1526,886
10/10/201463.5266.2463.5265.0019,522
10/9/201465.0665.0663.6363.8825,898
10/8/201463.5065.2863.5065.0825,839
10/7/201463.3163.6563.0263.5028,719
10/6/201464.6265.0063.9063.9110,119
10/3/201464.9265.0864.2964.3215,537
10/2/201463.1764.9462.1964.6012,884
10/1/201464.2464.2462.6463.8937,977
9/30/201465.2465.2464.0064.0142,578
9/29/201464.6765.3064.6765.0215,306
9/26/201464.7865.4764.6565.1526,323
9/25/201464.9865.5464.2064.7023,966
9/24/201464.6965.5164.5665.0729,072
9/23/201466.3966.4064.7564.8125,504
9/22/201466.1467.1965.6066.3418,981
9/19/201467.3867.4365.8366.5459,768
9/18/201467.2368.3065.6867.3627,867
9/17/201467.8267.8266.7067.2318,430
9/16/201467.2168.7367.1067.2925,988
9/15/201468.7869.2068.3668.8417,090
9/12/201469.6469.6468.6869.0025,483
9/11/201468.7969.6668.7969.4314,763
9/10/201468.5969.4068.5569.0122,747
9/9/201468.7068.9667.6168.6629,493
9/8/201468.5269.8567.4168.9639,477
9/5/201469.3169.5067.9768.8434,609
9/4/201469.4270.2869.4269.7442,375
9/3/201469.2869.8568.9169.5227,366
9/2/201468.8169.3668.0069.2022,666
8/29/201468.0069.0167.9068.3826,712
8/28/201468.0068.5167.8468.0023,290
8/27/201467.8968.6167.8968.137,906
8/26/201468.1368.5067.8068.1920,115
8/25/201467.5468.9067.4367.9321,897
8/22/201468.1068.8567.2967.5128,501
8/21/201466.7568.6866.7568.3421,538
8/20/201467.1567.9566.7167.7131,721
8/19/201467.8867.9967.0867.3124,987
8/18/201467.8168.0067.3667.7434,740
8/15/201467.7867.7866.7567.1242,712
8/14/201467.1367.3566.5367.1920,390
8/13/201466.5567.0066.4466.9915,813
8/12/201467.0767.3666.2566.4915,276
8/11/201466.5568.0066.2567.5936,056
8/8/201465.5466.9765.5466.3549,780
8/7/201466.6666.6664.0165.8533,667
8/6/201466.4467.2566.4466.9122,593
8/5/201466.3467.2765.8567.0426,592
8/4/201465.0966.8665.0966.5233,240
8/1/201465.0665.7064.2365.0958,045
7/31/201464.7565.3564.0564.7648,081
7/30/201465.5766.1765.0365.3218,933
7/29/201465.3765.9164.9865.2523,932
7/28/201464.7565.3064.7564.9516,139
7/25/201464.4865.4064.0264.6734,471
7/24/201465.8266.6464.7565.1416,440
7/23/201464.4367.9164.4366.0819,128
7/22/201465.7865.7864.7765.3718,068
7/21/201464.9065.4264.5065.0913,925
7/18/201464.4065.6864.4065.4027,378
7/17/201464.5865.0664.2364.6842,850
7/16/201465.2265.2564.3864.7519,663
7/15/201465.6965.9064.0764.6518,755
7/14/201465.1565.6664.9265.4826,358
7/11/201464.7164.7864.2964.3914,088
7/10/201466.0666.0665.0565.0522,601
7/9/201466.3867.4866.3666.9022,286
7/8/201466.3066.6166.2066.5451,744
7/7/201468.1168.1166.4766.6034,646
7/3/201467.7267.9967.5567.9616,230
7/2/201468.3168.7867.0267.1934,443
7/1/201468.6169.1568.0668.1838,604
6/30/201466.9167.7566.4467.2347,550
6/27/201466.0767.4266.0767.26114,707
6/26/201466.0066.6863.7466.6326,720
6/25/201465.0766.3264.9366.1923,692
6/24/201465.4765.9764.6665.5636,446
6/23/201465.3565.7164.8065.3636,573
6/20/201466.6766.6764.7664.9960,988
6/19/201466.4766.6065.4566.3545,749
6/18/201466.5266.7565.5465.9213,935
6/17/201465.0466.3963.7566.2646,869
6/16/201465.0365.2162.9264.8332,063
6/13/201465.2365.5464.7365.1015,035
6/12/201465.2666.1464.3064.9524,759
6/11/201464.2365.9264.2365.4336,813
6/10/201466.6566.6565.9966.2322,399
6/9/201466.3068.5066.0166.7326,046
6/6/201466.3867.6865.5666.1125,538
6/5/201464.1166.3063.9366.1027,779
6/4/201463.4664.8062.8263.7429,979
6/3/201463.4864.0662.3063.5030,090
6/2/201464.4664.4662.8663.4623,693
5/30/201464.4764.4763.5664.0134,449
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center