$76.65 +0.23 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 29, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
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
3/3/201041.8442.6541.8442.3227,600
3/2/201041.3042.1041.1941.83124,700
3/1/201040.6441.4140.6341.3664,800
2/26/201041.2141.2140.6140.7591,800
2/25/201040.5741.4640.5241.1456,300
2/24/201040.0641.1740.0641.0165,600
2/23/201040.1740.3039.8140.0543,600
2/22/201039.6940.3239.5040.1930,100
2/19/201039.2739.8839.1439.4537,000
2/18/201038.8139.4538.5539.2638,900
2/17/201038.0438.8537.9338.5055,900
2/16/201037.4137.9037.0537.8853,100
2/12/201037.7238.0636.9337.00110,300
2/11/201038.0538.4437.5238.18212,000
2/10/201038.9539.6138.8339.2117,600
2/9/201039.1239.3738.6539.1613,600
2/8/201039.2639.4038.6538.7429,100
2/5/201038.9939.6738.6439.4131,400
2/4/201038.8939.4438.5838.7331,500
2/3/201039.2839.8039.0739.2519,500
2/2/201039.5639.6039.2639.4740,100
2/1/201039.7239.9539.3039.6328,000
1/29/201038.8440.3138.8439.6635,500
1/28/201040.0740.4439.1239.2222,200
1/27/201038.9040.0238.9039.9920,300
1/26/201039.3840.2539.0639.0829,900
1/25/201039.0439.5838.8039.4128,200
1/22/201039.2339.9038.8238.9334,200
1/21/201039.8940.1239.1639.1949,900
1/20/201040.1140.7339.7339.8840,900
1/19/201040.0640.8040.0640.5733,600
1/15/201040.9140.9339.6240.0649,333
1/14/201040.6740.9040.4740.7213,900
1/13/201040.0240.8539.8940.6932,500
1/12/201039.5840.1939.5139.9823,800
1/11/201039.0740.0139.0739.9731,800
1/8/201039.8840.0439.6339.8818,100
1/7/201040.0440.0439.4539.9562,700
1/6/201040.0240.0739.6739.8440,500
1/5/201040.8240.8240.0140.1262,800
1/4/201041.0341.4340.0840.9844,400
12/31/200941.7641.8940.6240.6435,500
12/30/200941.6141.8841.2141.7425,500
12/29/200941.4641.9241.3241.6819,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center