$85.50 -1.00 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
7/13/201682.7082.8182.0982.5734,130
7/12/201683.3183.6682.3082.4235,636
7/11/201680.9683.4080.4883.09104,132
7/8/201680.9882.2880.0080.9673,644
7/7/201681.5981.8779.7780.3833,724
7/6/201680.4286.6380.0581.1949,879
7/5/201680.1381.1979.3380.7426,606
7/1/201680.6881.3079.2580.3731,372
6/30/201678.0181.2976.9280.6676,825
6/29/201677.6878.0577.0977.9528,186
6/28/201676.7577.3176.2376.9048,353
6/27/201677.8178.5176.0276.3065,830
6/24/201678.1380.7977.5678.5079,640
6/23/201679.7286.7977.0380.5234,824
6/22/201679.0079.8177.7179.0168,821
6/21/201678.5878.9278.2678.6926,228
6/20/201677.6878.6677.6878.3561,643
6/17/201678.2278.7377.1577.3064,456
6/16/201677.6678.5377.6678.4427,052
6/15/201678.5578.7577.5178.0633,878
6/14/201678.3278.7577.6278.1656,755
6/13/201679.2280.1578.1378.5537,128
6/10/201679.0479.8178.5979.6636,492
6/9/201679.2579.7577.5579.3945,566
6/8/201678.0279.4177.5379.3391,705
6/7/201678.2878.7477.7478.2921,391
6/6/201678.2878.8177.7278.4141,259
6/3/201677.9478.8077.3878.1126,506
6/2/201678.8978.8977.3578.1541,253
6/1/201677.5178.7676.9378.7356,301
5/31/201677.6978.1576.4177.9364,704
5/27/201677.4677.7377.0377.2819,967
5/26/201676.4878.0775.7976.7252,579
5/25/201677.3177.3176.0676.2631,135
5/24/201675.7777.3174.5577.2654,989
5/23/201676.2576.3575.2175.2138,274
5/20/201675.9076.7973.9276.1358,980
5/19/201675.6875.9475.1875.4641,654
5/18/201675.0776.2675.0676.2557,926
5/17/201677.0677.0674.4675.3965,909
5/16/201677.4977.7276.4776.9332,580
5/13/201676.6277.9876.6277.1421,564
5/12/201677.3277.8376.6977.8142,619
5/11/201678.2978.8377.3377.4736,454
5/10/201678.2478.7177.3778.3035,813
5/9/201677.8078.1277.3977.7236,136
5/6/201677.5978.2676.5778.0080,670
5/5/201679.4580.0475.6877.9590,254
5/4/201680.7980.7979.0580.0944,199
5/3/201680.0080.8979.7080.7433,559
5/2/201680.5581.2380.2080.6258,270
4/29/201679.1680.8978.4280.1679,137
4/28/201678.6779.4678.2179.0696,164
4/27/201679.0179.9977.9778.8557,301
4/26/201677.9079.3277.8678.8855,085
4/25/201676.7380.8974.2577.9763,539
4/22/201676.7777.8376.0777.1468,557
4/21/201677.9578.4275.9676.5053,177
4/20/201678.3878.4177.4478.0023,422
4/19/201677.5178.6777.1878.2649,424
4/18/201677.5278.7877.0377.6129,987
4/15/201676.9977.8376.9977.5936,156
4/14/201678.6378.6377.0777.2931,955
4/13/201676.9977.7076.1277.5055,316
4/12/201676.2377.1475.6576.4327,611
4/11/201675.3177.1875.3175.9442,426
4/8/201677.4578.4075.9376.2666,167
4/7/201678.2279.0876.8577.3454,613
4/6/201677.2178.9377.2178.4152,094
4/5/201679.3079.9478.4878.5193,522
4/4/201680.5281.0579.7179.7656,921
4/1/201680.0780.8478.0180.6571,133
3/31/201681.1781.5579.8980.5057,793
3/30/201681.2081.6880.3881.5670,279
3/29/201678.9581.0278.9580.8565,719
3/28/201678.8379.6278.5479.3041,733
3/24/201678.3878.9477.8478.8359,716
3/23/201678.4878.9577.3878.6469,766
3/22/201678.1279.5478.0278.4270,301
3/21/201677.9279.1977.6478.6237,220
3/18/201678.5179.9478.0178.30126,115
3/17/201676.5378.5175.6378.1128,483
3/16/201676.1177.1976.1176.7946,146
3/15/201676.6677.2276.0776.2962,162
3/14/201676.1778.2875.2276.92135,349
3/11/201675.9476.8275.7076.5765,973
3/10/201676.2976.9075.3175.5957,284
3/9/201676.2876.8075.5576.2756,013
3/8/201675.7177.1675.7176.1581,239
3/7/201675.1776.1975.0876.1186,980
3/4/201675.8175.9774.7775.5548,130
3/3/201675.4676.3474.9975.8851,298
3/2/201676.1676.3474.6375.3356,512
3/1/201675.0276.3075.0076.0844,059
2/29/201676.8577.0474.5974.7653,845
2/26/201679.1080.5076.0276.9972,709
2/25/201681.5184.1078.1479.0787,415
2/24/201680.1982.4179.9481.9938,678
2/23/201680.3581.8580.3580.9265,950
2/22/201680.7881.4380.1480.2770,862
Trading Center