$78.11 +0.36 (%) Infinity Property & Casualty Corp - NASDAQ

Feb. 10, 2016 | 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
2/10/201678.0279.1677.3578.1156,209
2/9/201677.0478.4676.9877.7540,613
2/8/201675.1777.9074.5977.3966,558
2/5/201676.6676.6673.2775.9551,939
2/4/201677.2577.6176.4076.9824,962
2/3/201677.8378.2476.6677.3344,515
2/2/201678.7878.7877.2377.4966,953
2/1/201679.0480.5578.8179.2457,488
1/29/201677.6179.5577.6179.3991,672
1/28/201676.7177.6275.8077.4864,631
1/27/201677.3077.7476.2776.3442,814
1/26/201676.9377.2576.5077.2552,630
1/25/201677.0377.9076.1576.4342,527
1/22/201677.0577.6276.7777.1253,694
1/21/201676.8077.9275.8876.6294,907
1/20/201678.2378.2375.6577.0762,216
1/19/201679.2679.6577.7578.9952,245
1/15/201677.5079.3377.3878.51109,897
1/14/201678.0279.9077.3278.9653,744
1/13/201679.5480.3977.5677.7544,756
1/12/201680.1380.5078.5279.4461,578
1/11/201678.8180.1377.2879.3050,288
1/8/201680.2780.6878.8879.1153,294
1/7/201680.0580.6579.2279.8674,002
1/6/201679.9381.2979.7880.8044,003
1/5/201680.0481.2579.8080.9338,897
1/4/201681.0781.0778.8379.7064,105
12/31/201583.0283.4382.0382.2336,993
12/30/201584.0184.4482.9583.2232,119
12/29/201582.4484.1782.4483.8652,674
12/28/201581.7282.4781.1282.0652,309
12/24/201580.9782.2480.9781.6422,265
12/23/201581.4381.9080.4781.2548,039
12/22/201580.4981.4779.8480.9948,808
12/21/201579.7681.0578.5180.3673,241
12/18/201580.4280.6078.9779.42127,209
12/17/201580.9682.2780.5480.7733,186
12/16/201581.1181.1780.7180.9544,049
12/15/201581.1281.1679.2080.7882,502
12/14/201580.6981.6079.8780.6046,573
12/11/201581.8982.0680.0780.5346,632
12/10/201582.8583.1882.0182.5434,720
12/9/201583.3384.2082.5182.9734,849
12/8/201584.3084.5083.4683.6923,641
12/7/201585.2685.2683.5284.3955,957
12/4/201584.2485.3884.2284.9939,393
12/3/201585.6185.6183.4983.8758,085
12/2/201585.5886.1485.2685.4755,959
12/1/201589.9087.6185.5085.8065,617
11/30/201584.9986.3184.7385.5065,235
11/27/201584.3085.2183.8784.9716,209
11/25/201584.1984.6483.6484.5020,249
11/24/201583.9184.1482.8783.9421,695
11/23/201583.3184.1483.3183.9626,983
11/20/201581.8583.2181.6983.1596,761
11/19/201581.6881.8880.8081.7342,364
11/18/201581.6881.9880.5681.4048,435
11/17/201582.2982.7481.0681.2240,190
11/16/201582.0882.4881.5482.0127,910
11/13/201581.5583.3481.4781.8538,228
11/12/201582.4483.2281.7382.07107,349
11/11/201582.3982.9581.8782.6730,362
11/10/201581.5082.3181.0081.9446,299
11/9/201581.6483.6281.3081.4745,791
11/6/201581.2882.0979.1982.0475,796
11/5/201580.2781.6179.8280.8366,851
11/4/201579.4279.7878.4178.9649,214
11/3/201580.2280.2278.6979.2962,373
11/2/201580.4680.9779.9680.1938,664
10/30/201581.5982.0580.2580.5237,788
10/29/201581.9782.1680.6481.5090,916
10/28/201580.2083.2079.6282.31126,865
10/27/201582.3582.4379.8380.0364,719
10/26/201582.4782.5881.7882.4438,611
10/23/201582.8282.9081.5082.6136,040
10/22/201582.0782.9581.4782.3728,407
10/21/201582.4482.7681.1681.5332,931
10/20/201582.2383.0481.4382.3357,782
10/19/201581.8382.3781.8382.0322,127
10/16/201582.0482.2581.2182.0029,271
10/15/201580.5281.9280.0181.7558,565
10/14/201581.1081.8979.9379.9326,828
10/13/201582.3582.6081.4081.4928,724
10/12/201582.0582.7581.7882.3961,235
10/9/201581.5082.2581.4681.6734,097
10/8/201581.5081.9080.7781.6059,708
10/7/201581.0082.0981.0081.4781,218
10/6/201582.0082.0080.7581.0941,048
10/5/201581.1282.2181.1281.8426,207
10/2/201580.2780.4579.2180.3523,275
10/1/201580.8481.6080.3080.9957,747
9/30/201579.5280.9879.3280.5465,157
9/29/201579.2179.5877.9179.0335,395
9/28/201581.2681.4578.7179.1643,558
9/25/201581.1582.5780.8281.4069,410
9/24/201578.8780.8878.6680.6959,322
9/23/201578.7779.9978.0979.4330,063
9/22/201579.4279.4277.5178.6234,771
9/21/201579.6480.8479.5979.8436,980
9/18/201577.7680.1977.7679.0095,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center