$76.00 0.00 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 2, 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
11/24/201057.7458.8057.5958.7923,959
11/23/201057.0857.1656.5557.0925,766
11/22/201058.3958.3957.2657.8421,851
11/19/201058.7859.0458.2458.4932,905
11/18/201058.2259.1457.7458.6021,712
11/17/201058.3858.3856.2357.3722,964
11/16/201058.1658.3856.5357.1155,085
11/15/201059.4159.4158.1858.4338,808
11/12/201059.4159.7558.8858.9038,221
11/11/201060.3760.5059.5060.0314,356
11/10/201060.0160.9659.3760.7223,970
11/9/201060.7160.8059.4759.6953,353
11/8/201061.2561.6359.9460.8035,337
11/5/201060.3661.2659.8960.9332,394
11/4/201055.1060.4055.1060.1074,363
11/3/201053.3353.8953.1153.6230,685
11/2/201052.4853.4852.1353.1055,450
11/1/201051.8452.8451.4651.7835,402
10/29/201051.9752.0851.6851.7535,157
10/28/201052.7653.1452.1052.2428,676
10/27/201052.5952.6051.6852.1722,379
10/26/201052.0152.9452.0152.7915,920
10/25/201052.9453.1052.3452.4527,240
10/22/201052.5553.1052.3052.4018,142
10/21/201053.4553.6951.9052.4015,179
10/20/201052.8753.4752.6553.1616,850
10/19/201052.3353.4852.1452.4221,807
10/18/201051.7352.9451.7352.8921,198
10/15/201052.3952.4851.4451.4448,278
10/14/201051.9552.1351.2951.8343,794
10/13/201050.5952.2650.4651.8651,034
10/12/201050.3750.7150.1550.4731,104
10/11/201050.1650.7850.0950.3821,448
10/8/201049.5750.4549.4650.2523,167
10/7/201049.9550.0949.4149.4132,116
10/6/201049.2849.9049.0849.4542,811
10/5/201048.9149.4748.0649.2839,667
10/4/201048.1748.8748.0348.2733,972
10/1/201049.2549.2748.0148.4422,177
9/30/201049.0349.2848.4948.7731,518
9/29/201048.0149.0648.0148.5735,108
9/28/201048.1448.4647.4248.2844,565
9/27/201048.6548.6547.6647.8737,956
9/24/201048.0448.6047.4948.5043,096
9/23/201048.0248.5646.9147.3138,960
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
  • 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!