$77.51 +0.31 (%) Infinity Property & Casualty Corp - NASDAQ

Apr. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
7/20/201047.1248.6847.1248.6042,800
7/19/201047.5947.9946.9647.7739,200
7/16/201048.7049.7347.4847.5643,300
7/15/201049.7149.7148.9049.1777,700
7/14/201049.3749.8048.7849.5145,200
7/13/201048.4949.4847.8149.3859,100
7/12/201048.0548.3547.6247.7234,200
7/9/201048.2348.4447.6148.0960,000
7/8/201047.8648.1947.3648.0934,900
7/7/201046.3047.5346.0847.3855,900
7/6/201047.0147.6545.7845.9745,800
7/2/201046.7046.9046.0146.5735,900
7/1/201046.4646.5345.2346.3059,700
6/30/201046.9647.2546.1346.1855,600
6/29/201047.6547.9146.7447.0946,900
6/28/201048.4849.0048.3148.4223,600
6/25/201047.5048.5946.3548.29122,200
6/24/201047.3347.9147.0347.1348,000
6/23/201047.8548.2847.6347.6840,600
6/22/201048.2049.6747.8648.0146,900
6/21/201048.9149.2047.8147.8833,400
6/18/201048.7248.9047.8548.11164,700
6/17/201048.7748.7748.2448.3546,200
6/16/201048.0248.6047.8348.3449,600
6/15/201047.1148.4946.7548.3578,000
6/14/201047.1347.1346.1546.7362,600
6/11/201046.0646.9245.8446.9248,100
6/10/201045.5146.0845.1346.0838,600
6/9/201045.7245.7244.6444.8943,000
6/8/201044.7145.5344.1945.4155,200
6/7/201044.6845.6144.3244.4446,700
6/4/201045.6446.0444.0444.5868,900
6/3/201046.7447.1146.3546.7351,500
6/2/201046.1646.8445.6046.45106,700
6/1/201046.7947.0345.6345.7387,000
5/28/201047.0847.1046.4746.8068,800
5/27/201045.8647.0845.2847.0847,400
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center