$77.54 -0.50 (%) Infinity Property & Casualty Corp - NASDAQ

Mar. 4, 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
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
12/29/201476.1377.2875.8076.4415,784
12/26/201476.5677.3376.3376.4210,637
12/24/201475.1176.7374.3676.1016,016
12/23/201475.0075.8974.2375.0424,255
12/22/201474.3574.9373.9774.7243,505
12/19/201474.5574.7773.9074.2493,837
12/18/201475.0075.0074.0074.7445,427
12/17/201474.4174.9272.7074.6964,424
12/16/201472.4574.9769.4473.8053,875
12/15/201472.4873.9772.1473.1137,478
12/12/201472.9874.1871.5672.1531,722
12/11/201473.3574.8973.3573.6121,157
12/10/201474.1974.8272.7273.0930,937
12/9/201473.7875.2073.7874.9537,549
12/8/201473.7175.0273.7174.1831,929
12/5/201473.4774.6173.4774.3126,767
12/4/201473.9574.0873.0573.5820,607
12/3/201473.9173.9172.2073.2320,763
12/2/201472.5974.4272.5973.9826,401
12/1/201472.8974.8572.5873.6263,527
11/28/201473.8675.8272.6272.6613,106
11/26/201473.2273.5073.0773.4812,038
11/25/201474.3274.3273.1373.6258,683
11/24/201474.6674.6672.8073.1523,902
11/21/201474.1474.5772.8173.1033,161
11/20/201471.4873.2771.2773.1712,222
11/19/201471.4372.7871.1971.5615,997
11/18/201472.9573.4972.0572.0720,955
11/17/201472.7674.1572.3772.619,463
11/14/201474.2274.9373.2973.3314,668
11/13/201475.9575.9574.0174.3512,179
11/12/201472.9674.8472.7474.7527,121
11/11/201473.2574.0572.6473.3836,369
11/10/201474.0775.5772.8173.2847,550
11/7/201474.0074.1372.6973.5727,973
11/6/201473.4474.7172.9974.1444,209
11/5/201473.8173.8172.5373.2327,924
11/4/201472.4573.7372.4472.9616,523
11/3/201473.0073.4072.5072.9239,071
10/31/201472.9073.2771.8073.0138,400
10/30/201469.9472.3269.9471.6919,908
10/29/201470.0070.8170.0070.4016,031
10/28/201469.4270.2069.4270.2039,440
10/27/201468.2569.3968.2568.9318,216
10/24/201468.5468.8368.3668.728,911
10/23/201467.6369.2166.7068.4515,194
10/22/201467.6968.4167.6568.1323,502
10/21/201467.5068.3866.6167.7023,565
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center