$82.00 +0.10 (%) Infinity Property & Casualty Corp - NASDAQ

Aug. 23, 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
8/23/201681.6782.5081.5782.0041,353
8/22/201682.0482.2581.3781.9025,762
8/19/201681.7781.8981.4981.6424,920
8/18/201681.2582.0281.0081.8532,343
8/17/201681.1581.4180.5981.0415,104
8/16/201679.3381.3979.3381.1520,224
8/15/201681.3881.7181.1481.3928,850
8/12/201680.9481.3077.3881.1918,726
8/11/201682.4382.4381.3481.5445,770
8/10/201682.3482.6781.9882.0440,108
8/9/201682.4582.6481.9482.0739,694
8/8/201680.5482.7376.3782.1626,642
8/5/201682.8583.2281.0182.8528,055
8/4/201683.7083.7181.9182.4527,374
8/3/201682.2583.8581.7183.0140,604
8/2/201681.8482.7081.8081.9821,825
8/1/201681.8082.5381.2381.8428,220
7/29/201682.7683.7981.7882.0439,139
7/28/201682.9183.1682.5982.8417,461
7/27/201682.7383.7982.5682.9831,297
7/26/201682.2483.1881.8282.7634,660
7/25/201682.4482.9482.0382.9321,041
7/22/201681.0285.0581.0282.9326,087
7/21/201682.2682.5082.0482.2834,085
7/20/201682.1882.8382.1082.4943,037
7/19/201681.5982.1581.1081.7228,100
7/18/201681.8382.6781.3181.4620,293
7/15/201682.2982.2981.4481.9929,673
7/14/201682.6482.6481.5781.7335,144
7/13/201682.7082.8182.0982.5734,130
7/12/201683.3183.6682.3082.4235,636
7/11/201680.9683.4080.4883.09104,132
7/8/201680.9882.2880.0080.9673,644
7/7/201681.5981.8779.7780.3833,724
7/6/201680.4286.6380.0581.1949,879
7/5/201680.1381.1979.3380.7426,606
7/1/201680.6881.3079.2580.3731,372
6/30/201678.0181.2976.9280.6676,825
6/29/201677.6878.0577.0977.9528,186
6/28/201676.7577.3176.2376.9048,353
6/27/201677.8178.5176.0276.3065,830
6/24/201678.1380.7977.5678.5079,640
6/23/201679.7286.7977.0380.5234,824
6/22/201679.0079.8177.7179.0168,821
6/21/201678.5878.9278.2678.6926,228
6/20/201677.6878.6677.6878.3561,643
6/17/201678.2278.7377.1577.3064,456
6/16/201677.6678.5377.6678.4427,052
6/15/201678.5578.7577.5178.0633,878
6/14/201678.3278.7577.6278.1656,755
6/13/201679.2280.1578.1378.5537,128
6/10/201679.0479.8178.5979.6636,492
6/9/201679.2579.7577.5579.3945,566
6/8/201678.0279.4177.5379.3391,705
6/7/201678.2878.7477.7478.2921,391
6/6/201678.2878.8177.7278.4141,259
6/3/201677.9478.8077.3878.1126,506
6/2/201678.8978.8977.3578.1541,253
6/1/201677.5178.7676.9378.7356,301
5/31/201677.6978.1576.4177.9364,704
5/27/201677.4677.7377.0377.2819,967
5/26/201676.4878.0775.7976.7252,579
5/25/201677.3177.3176.0676.2631,135
5/24/201675.7777.3174.5577.2654,989
5/23/201676.2576.3575.2175.2138,274
5/20/201675.9076.7973.9276.1358,980
5/19/201675.6875.9475.1875.4641,654
5/18/201675.0776.2675.0676.2557,926
5/17/201677.0677.0674.4675.3965,909
5/16/201677.4977.7276.4776.9332,580
5/13/201676.6277.9876.6277.1421,564
5/12/201677.3277.8376.6977.8142,619
5/11/201678.2978.8377.3377.4736,454
5/10/201678.2478.7177.3778.3035,813
5/9/201677.8078.1277.3977.7236,136
5/6/201677.5978.2676.5778.0080,670
5/5/201679.4580.0475.6877.9590,254
5/4/201680.7980.7979.0580.0944,199
5/3/201680.0080.8979.7080.7433,559
5/2/201680.5581.2380.2080.6258,270
4/29/201679.1680.8978.4280.1679,137
4/28/201678.6779.4678.2179.0696,164
4/27/201679.0179.9977.9778.8557,301
4/26/201677.9079.3277.8678.8855,085
4/25/201676.7380.8974.2577.9763,539
4/22/201676.7777.8376.0777.1468,557
4/21/201677.9578.4275.9676.5053,177
4/20/201678.3878.4177.4478.0023,422
4/19/201677.5178.6777.1878.2649,424
4/18/201677.5278.7877.0377.6129,987
4/15/201676.9977.8376.9977.5936,156
4/14/201678.6378.6377.0777.2931,955
4/13/201676.9977.7076.1277.5055,316
4/12/201676.2377.1475.6576.4327,611
4/11/201675.3177.1875.3175.9442,426
4/8/201677.4578.4075.9376.2666,167
4/7/201678.2279.0876.8577.3454,613
4/6/201677.2178.9377.2178.4152,094
4/5/201679.3079.9478.4878.5193,522
4/4/201680.5281.0579.7179.7656,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center