$82.00 +0.10 (%) Infinity Property & Casualty Corp - NASDAQ

Aug. 23, 2016 | 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
11/11/201155.0855.2254.7454.8825,041
11/10/201154.7555.2653.9854.5637,309
11/9/201154.8655.8653.9754.0545,820
11/8/201156.1356.5055.6656.1547,979
11/7/201156.2156.2655.1355.9327,890
11/4/201157.3957.8856.0956.3951,108
11/3/201157.5058.6455.6057.8666,650
11/2/201156.8257.1955.8457.1156,745
11/1/201156.2757.7355.3455.7548,914
10/31/201159.1459.3657.9457.9654,806
10/28/201160.7161.5459.8359.9755,326
10/27/201160.1461.4759.1460.8893,777
10/26/201157.5858.7857.4958.5137,431
10/25/201157.7458.1756.6256.7030,556
10/24/201156.7258.6556.5058.5425,780
10/21/201156.3256.8155.3156.6636,356
10/20/201155.2355.3154.2255.3137,256
10/19/201155.1956.3854.4054.9634,834
10/18/201154.3655.7653.7155.4174,368
10/17/201155.3256.1654.0554.2244,066
10/14/201156.3957.8155.3055.9727,934
10/13/201155.8156.4055.0456.0018,808
10/12/201155.6556.7055.4056.3044,128
10/11/201154.3755.8154.2155.4736,585
10/10/201154.3054.8052.3054.7766,124
10/7/201156.0357.0752.9753.2360,821
10/6/201156.8157.6756.1957.4837,670
10/5/201157.1857.9055.8957.0253,486
10/4/201151.6057.9251.6057.5080,146
10/3/201152.2255.3351.9352.0383,360
9/30/201151.9354.3751.5652.4867,556
9/29/201151.1952.7850.2052.7842,137
9/28/201151.7352.3049.9249.9364,923
9/27/201151.5652.3850.4051.5547,988
9/26/201150.2450.8948.9650.6238,672
9/23/201148.9549.8548.7849.7051,057
9/22/201146.4549.5645.6748.9170,151
9/21/201149.9150.3347.5147.6641,569
9/20/201150.7952.2049.9849.9834,508
9/19/201151.2651.6450.3250.7525,315
9/16/201151.5652.1350.9852.0897,439
9/15/201150.7251.3749.5251.2139,597
9/14/201149.9950.9149.3150.2857,045
9/13/201149.3450.6548.5249.5151,899
9/12/201147.1349.4547.1349.3347,283
9/9/201148.8749.2347.5147.9751,117
9/8/201149.6650.7449.1049.2734,517
9/7/201149.0450.5447.7850.0752,957
9/6/201146.0849.1346.0848.3859,604
9/2/201148.4850.3947.3647.6284,906
9/1/201151.3651.5349.0249.4594,795
8/31/201150.8152.0950.7451.0547,258
8/30/201150.6351.6650.2251.2727,951
8/29/201147.4451.2047.4450.9349,252
8/26/201146.2347.8945.7446.9441,640
8/25/201149.1049.2246.3646.7143,710
8/24/201147.7949.1546.9048.7437,058
8/23/201146.1848.2545.6747.6974,573
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center