$75.84 -0.62 (%) Infinity Property & Casualty Corp - NASDAQ

Jun. 30, 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
9/22/201048.6348.9048.2148.4337,072
9/21/201049.2549.2848.4548.7036,999
9/20/201048.1849.2647.7149.2236,711
9/17/201048.1748.5147.6448.15143,550
9/16/201048.2548.2547.2747.6624,532
9/15/201047.6848.5647.5148.2735,443
9/14/201047.7548.2947.6047.9336,908
9/13/201047.4947.9146.9647.8035,736
9/10/201047.1847.5746.9847.1116,249
9/9/201047.4447.7646.6847.1416,850
9/8/201046.7647.6346.7246.8021,211
9/7/201048.0548.0546.5446.7629,516
9/3/201048.0048.1947.6648.1230,927
9/2/201047.8747.8746.9547.4130,727
9/1/201046.8847.8746.4847.6643,431
8/31/201045.7746.4545.1746.3563,500
8/30/201046.6247.3445.6845.8433,100
8/27/201046.5447.1946.1946.9054,900
8/26/201046.6846.6845.8445.9623,100
8/25/201045.3046.6445.1246.6126,700
8/24/201045.0346.0945.0145.5227,500
8/23/201046.2146.3345.4245.6326,300
8/20/201045.6746.1345.2646.0338,600
8/19/201047.1247.2545.9845.9941,500
8/18/201047.1147.8446.7047.3027,100
8/17/201047.3347.8545.9247.3637,800
8/16/201046.2847.1146.1246.7925,500
8/13/201046.8646.8946.3146.5128,300
8/12/201046.1747.3746.1747.1631,600
8/11/201046.9647.3146.1746.5737,700
8/10/201048.0748.4747.3847.9242,100
8/9/201048.1649.1047.8748.6850,700
8/6/201047.8248.7746.7947.6639,400
8/5/201048.0849.3348.0848.4451,200
8/4/201048.0148.7848.0148.6337,400
8/3/201048.4048.6947.7747.8632,400
8/2/201048.8848.8948.0648.4920,800
7/30/201047.9249.0847.9048.0469,900
7/29/201048.6649.0848.2848.6225,700
7/28/201049.1549.1547.7048.1444,600
7/27/201049.0349.4248.3749.0344,400
7/26/201048.2748.9247.4748.55104,600
7/23/201047.9048.6347.4848.2576,700
7/22/201048.0548.8447.8848.2560,500
7/21/201049.0349.0447.4547.4627,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!