Infinity Property & Casualty Corp $66.54

down -0.82


19/9/2014 04:00 PM  |  NASDAQ : IPCC  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
12/3/201369.6970.5669.2569.8214,828
12/2/201371.5571.5569.4369.9713,073
11/29/201371.6871.9570.6771.3514,561
11/27/201371.1171.3070.7771.1515,315
11/26/201370.8771.2370.6270.9517,123
11/25/201370.7771.2570.7270.916,527
11/22/201369.9771.5969.9770.7220,474
11/21/201368.9570.2868.8969.9211,148
11/20/201367.4368.6167.4368.4470,089
11/19/201367.1467.9967.1467.436,790
11/18/201367.3267.8866.5067.3114,764
11/15/201367.7067.9766.0467.2522,394
11/14/201368.2768.8967.4267.837,254
11/13/201366.8768.5966.8568.478,008
11/12/201366.4367.7066.1567.4321,899
11/11/201367.6668.7766.0966.0944,032
11/8/201365.5468.0365.5467.5818,600
11/7/201367.6267.6265.4165.6140,044
11/6/201368.7669.4267.8468.4826,939
11/5/201368.0269.0167.4868.1729,146
11/4/201367.4668.3766.9867.8836,452
11/1/201368.4068.8067.2367.8847,577
10/31/201369.7270.0068.2968.5821,349
10/30/201370.1270.6168.9069.4841,446
10/29/201370.6371.2070.0070.6012,788
10/28/201370.4371.2669.8370.6314,903
10/25/201371.7671.7669.9270.2410,972
10/24/201371.1571.9070.6071.5818,481
10/23/201370.0071.4069.9670.7430,690
10/22/201370.2370.6668.4170.0042,736
10/21/201370.5670.9969.7469.7633,248
10/18/201370.4471.0669.5070.4660,375
10/17/201368.8970.8268.8569.6128,070
10/16/201369.1469.5668.6369.1319,043
10/15/201368.7170.3168.0968.3323,306
10/14/201368.3369.6368.3368.8322,437
10/11/201366.3468.6165.9568.5135,954
10/10/201365.9166.7364.6466.5812,813
10/9/201364.8865.9664.8065.0718,282
10/8/201364.8865.1464.5064.7829,510
10/7/201365.0566.1364.5064.7230,298
10/4/201364.1566.0264.1065.7615,727
10/3/201364.5564.5864.1664.3114,543
10/2/201365.4565.4564.6164.7423,376
10/1/201364.4166.0564.4165.7220,090
9/30/201364.9564.9564.0064.6031,243
9/27/201364.4264.9464.3464.394,385
9/26/201364.1164.8563.9264.8515,017
9/25/201364.2264.7863.7264.1717,162
9/24/201363.6064.4162.9363.9949,072
9/23/201363.2864.1563.1263.3519,087
9/20/201362.7463.7562.7363.32124,414
9/19/201361.6462.9361.6462.769,557
9/18/201361.9462.9761.2462.8017,684
9/17/201361.0061.9160.6761.8215,969
9/16/201361.1161.1860.7861.1612,078
9/13/201360.1661.3659.6961.1110,943
9/12/201360.7860.7859.3260.1613,962
9/11/201360.0960.7359.8260.389,049
9/10/201360.0960.5759.9660.5320,692
9/9/201359.6460.5659.6460.3519,820
9/6/201360.2660.5159.4960.1423,696
9/5/201360.4160.6860.1860.2117,178
9/4/201360.5461.4859.9360.3612,712
9/3/201361.3661.3760.0760.6322,234
8/30/201361.9061.9060.5060.5123,031
8/29/201362.8762.8761.3062.1428,553
8/28/201360.9561.2660.5060.9113,334
8/27/201361.0061.4460.3860.9322,461
8/26/201362.4162.4161.4161.8012,117
8/23/201363.6263.9461.6262.0919,519
8/22/201362.7464.1262.6263.6318,331
8/21/201362.2663.3462.0262.2211,718
8/20/201362.4063.8062.4063.1614,760
8/19/201363.5863.7662.2362.2619,184
8/16/201363.2964.0363.1863.7524,245
8/15/201363.9665.1662.8963.6233,367
8/14/201363.4364.8163.4364.5224,655
8/13/201362.3963.3961.3863.2519,239
8/12/201363.6363.6362.2062.7710,887
8/9/201364.7264.8063.3763.6218,178
8/8/201365.2866.1164.6265.0513,722
8/7/201365.3566.6665.3565.556,772
8/6/201366.5166.9465.2565.6416,526
8/5/201366.0367.1666.0367.1636,691
8/2/201366.0066.5165.8466.3011,671
8/1/201365.4166.8965.4166.4117,724
7/31/201365.2866.0265.0165.0114,451
7/30/201365.0965.7763.6965.3023,381
7/29/201365.8266.2264.4164.6810,774
7/26/201366.1366.1665.3265.797,330
7/25/201366.1866.8866.1566.5519,588
7/24/201366.3066.5965.9166.1820,350
7/23/201366.7066.7065.7065.8414,761
7/22/201366.6767.1366.5466.7013,665
7/19/201366.8767.5666.7267.0227,787
7/18/201365.4667.2565.4666.8513,962
7/17/201366.8367.0366.1566.3816,558
7/16/201365.0266.4765.0266.0733,508
7/15/201364.7865.9164.6064.7934,503
Trading Center