$77.54 -0.50 (%) Infinity Property & Casualty Corp - NASDAQ

Mar. 4, 2015 | 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
5/26/201045.0445.7944.7345.0066,500
5/25/201044.3745.9343.5444.7245,600
5/24/201045.1745.9444.7044.9933,600
5/21/201044.5545.4544.2445.3450,100
5/20/201046.8447.0445.0045.1450,300
5/19/201047.5047.8646.9347.1741,500
5/18/201048.6748.7346.8347.0651,700
5/17/201047.1748.0646.3548.0672,200
5/14/201046.2846.8145.9146.7555,500
5/13/201046.4447.1144.1546.8076,100
5/12/201046.4647.9346.0946.5187,700
5/11/201045.6447.0045.6446.3452,900
5/10/201046.0346.1144.5046.0864,200
5/7/201046.0446.0444.0544.3845,500
5/6/201045.2648.7045.2645.9674,500
5/5/201045.9646.4345.4545.5534,800
5/4/201046.3846.3845.8546.0736,000
5/3/201046.4647.2046.2147.0730,700
4/30/201048.3048.3046.0846.1358,100
4/29/201047.5748.4747.0948.3130,500
4/28/201047.0047.5546.2847.1218,200
4/27/201047.6048.3746.3846.5743,300
4/26/201048.0248.0247.3647.6739,500
4/23/201047.5147.9347.2347.9330,400
4/22/201046.5947.5046.4247.4132,900
4/21/201046.8647.0546.2847.0521,500
4/20/201046.3646.7346.0546.7321,400
4/19/201045.4046.1045.2746.0145,000
4/16/201045.6945.8845.4045.6242,800
4/15/201045.6145.9645.4945.6837,600
4/14/201045.8545.8745.4345.7243,200
4/13/201045.8645.9645.4045.6332,800
4/12/201045.7645.9745.3845.8317,200
4/9/201046.0046.0045.4345.5718,900
4/8/201046.4347.0145.7145.9196,700
4/7/201046.0446.8346.0446.5039,000
4/6/201045.9046.1945.5745.9935,700
4/5/201045.8346.4545.6146.1069,800
4/1/201045.8446.2845.4045.8035,400
3/31/201045.4746.3045.4445.4482,000
3/30/201045.8346.0345.4345.5953,500
3/29/201045.8946.1945.4245.6339,100
3/26/201045.6546.1645.5245.8825,000
3/25/201045.6646.2145.3445.3427,400
3/24/201045.7146.1645.4045.4827,500
3/23/201045.4845.9545.3145.7831,300
3/22/201045.1245.8045.0745.6041,500
3/19/201045.3145.7545.0045.62159,300
3/18/201045.5445.6144.9745.0363,700
3/17/201045.4846.3145.4845.9338,300
3/16/201044.6245.5344.3945.5349,000
3/15/201044.4144.7544.3044.5733,500
3/12/201044.6945.0044.4444.6243,700
3/11/201043.9044.7943.9044.6427,200
3/10/201044.0844.7844.0844.2546,100
3/9/201043.8944.6143.8244.2154,000
3/8/201043.9044.4343.7843.9267,800
3/5/201042.6644.8242.6644.0458,700
3/4/201042.4442.7442.3642.5540,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center