$75.63 +0.53 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 2, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
9/1/201576.1176.6874.8675.1032,816
8/31/201577.4177.6876.6777.2828,758
8/28/201576.8677.4976.6677.3133,481
8/27/201578.0478.4976.1577.3640,302
8/26/201578.4979.6076.7077.8240,261
8/25/201580.7080.7076.8677.2944,833
8/24/201576.9776.9776.9578.7879,413
8/21/201579.5081.4379.5079.9767,938
8/20/201580.4981.7579.8380.9248,361
8/19/201579.8881.4879.8880.9632,148
8/18/201579.7881.0479.4380.4844,200
8/17/201578.2580.4777.6680.2748,179
8/14/201576.5578.4776.5578.3829,449
8/13/201577.0077.2376.3976.6219,285
8/12/201577.3177.3776.3876.7315,270
8/11/201577.4278.0977.2577.7844,385
8/10/201578.6078.8077.5177.7435,591
8/7/201577.3478.2577.1078.0518,563
8/6/201580.0180.0177.6777.8233,605
8/5/201578.6579.6177.4677.7038,227
8/4/201577.5979.4877.5978.7121,478
8/3/201577.3078.4877.3078.2830,378
7/31/201577.3078.5077.0477.5143,832
7/30/201577.3278.2276.6777.0042,355
7/29/201577.0378.3176.9077.3239,941
7/28/201576.7277.4976.2577.3550,313
7/27/201575.9476.7575.6976.3232,710
7/24/201576.7776.7775.6075.8531,232
7/23/201577.8478.2676.6476.8726,181
7/22/201577.3077.9977.2277.7019,029
7/21/201577.1177.8276.9277.3125,192
7/20/201577.8177.8676.9977.2324,704
7/17/201578.6878.8477.6077.6040,400
7/16/201578.3979.1478.0578.5833,249
7/15/201577.5277.8976.8177.7248,118
7/14/201577.5878.1777.0877.3542,729
7/13/201577.4678.7977.3877.9436,741
7/10/201576.9277.9476.9277.3835,175
7/9/201577.2977.4575.9876.1744,011
7/8/201576.3676.8575.7176.7056,490
7/7/201576.9577.5276.2677.0033,609
7/6/201576.6677.3276.6077.1946,078
7/2/201578.5778.8577.1577.2423,035
7/1/201576.4678.4476.4678.2630,093
6/30/201576.9477.1575.6275.8449,161
6/29/201576.9578.0376.2476.4627,392
6/26/201577.6578.3077.0577.74166,133
6/25/201577.1077.8276.7777.7224,361
6/24/201577.4077.8176.5876.8932,579
6/23/201576.3477.9375.9077.5042,398
6/22/201576.3277.8875.6076.6118,715
6/19/201575.9377.1275.4875.9954,523
6/18/201574.9476.7074.3776.1625,078
6/17/201575.0375.4574.3674.7113,462
6/16/201573.5674.9773.1174.8025,040
6/15/201573.6874.3172.9873.0925,213
6/12/201574.5875.7373.5174.2419,364
6/11/201574.8775.1574.2174.5315,021
6/10/201573.4975.6073.4974.1429,926
6/9/201573.1074.4673.1073.459,181
6/8/201573.8074.7973.1873.7315,598
6/5/201573.9875.0072.6074.2521,918
6/4/201573.6075.0173.2373.6920,304
6/3/201572.3174.2672.3173.9939,308
6/2/201572.2172.8272.1272.4914,605
6/1/201572.9573.3371.1172.3215,776
5/29/201572.7772.9171.2972.3572,439
5/28/201572.1873.4472.1472.7919,230
5/27/201571.1372.5870.5572.2722,152
5/26/201572.4672.4670.8770.9037,088
5/22/201573.4674.0771.8372.3919,627
5/21/201574.1674.1772.8273.5420,358
5/20/201574.5174.9473.5174.1322,140
5/19/201574.0174.8073.7174.6316,635
5/18/201573.3874.5573.1774.0623,949
5/15/201573.5873.9272.9473.2717,985
5/14/201572.3273.7772.3273.5423,031
5/13/201571.5872.4571.5171.7239,279
5/12/201570.3871.6370.2171.4429,570
5/11/201572.2472.7370.8071.1421,177
5/8/201572.5378.6272.2072.7634,192
5/7/201571.1473.4771.1472.3932,254
5/6/201573.7875.3873.5175.3331,212
5/5/201573.8474.2373.4373.8731,643
5/4/201574.2174.9673.4873.9958,849
5/1/201574.6575.1774.1674.2329,027
4/30/201576.5676.5674.0674.1535,364
4/29/201577.6977.9376.5776.5720,878
4/28/201577.1578.4277.1577.8019,404
4/27/201577.9778.6076.6877.2035,107
4/24/201578.0078.5677.6578.1310,686
4/23/201578.2778.6577.6078.2213,377
4/22/201578.9778.9977.9778.2233,176
4/21/201578.8978.8977.7178.7932,011
4/20/201578.0679.4478.0678.6418,246
4/17/201578.9979.3577.1277.8227,423
4/16/201580.0180.4579.4779.5817,644
4/15/201580.4480.6379.1380.0932,911
4/14/201580.3980.4879.3579.9750,474
4/13/201581.0981.4079.7280.0324,212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!