Infinity Property & Casualty Corp $68.10

down -0.09


27/8/2014 10:54 AM  |  NASDAQ : IPCC  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
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
5/29/201464.6764.6763.9064.1710,000
5/28/201465.6865.6864.5764.6722,874
5/27/201465.8567.1764.8566.1520,103
5/23/201464.5265.4664.5265.4420,438
5/22/201463.6064.8462.9964.2717,927
5/21/201463.6563.8962.5563.3326,527
5/20/201463.7563.7562.4163.2043,389
5/19/201463.4364.2463.4164.0932,431
5/16/201463.9963.9962.8663.9333,376
5/15/201463.0964.8662.3364.2238,728
5/14/201466.7567.2363.5363.6445,176
5/13/201468.3168.3166.9467.0328,781
5/12/201465.9568.9165.9568.5229,527
5/9/201464.1666.4464.0766.3733,592
5/8/201463.9766.9463.9764.7636,349
5/7/201462.5164.4062.5163.4860,568
5/6/201463.5663.9063.3663.4242,439
5/5/201463.6364.0562.4363.5321,844
5/2/201463.7564.9163.5564.0330,353
5/1/201463.8564.4462.8963.8341,523
4/30/201462.9964.3262.9464.1734,087
4/29/201463.6563.6662.9163.3625,269
4/28/201463.6163.8762.6963.2068,449
4/25/201463.7264.1862.1263.0038,693
4/24/201464.8165.0163.9364.0612,440
4/23/201465.0965.8564.4064.6116,901
4/22/201465.7166.0465.1065.3522,199
4/21/201465.3766.2865.2965.7427,258
4/17/201465.9866.7565.1965.2524,443
4/16/201466.5966.8165.7566.3622,358
4/15/201465.9466.0565.2565.9320,532
4/14/201466.7866.7965.7165.9629,875
4/11/201466.8267.6966.0066.0941,768
4/10/201468.6968.6967.0667.4337,560
4/9/201467.5468.6767.5468.5032,380
4/8/201467.5168.1766.9067.6267,536
4/7/201468.0069.7067.3667.7130,201
4/4/201467.8968.8067.2268.15115,977
Trading Center