$72.79 +0.52 (%) Infinity Property & Casualty Corp - NASDAQ

May. 28, 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
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
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center