$74.24 -0.50 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center