$67.70 +0.30 (%) Infinity Property & Casualty Corp - NASDAQ

Oct. 21, 2014 | 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
1/6/201471.3071.3068.8569.4131,783
1/3/201470.4271.5069.6870.7968,361
1/2/201471.0471.8769.7070.1626,817
12/31/201371.8572.5171.3671.7535,915
12/30/201372.0072.0071.3771.7031,958
12/27/201368.6672.7068.1372.14101,564
12/26/201369.3669.3667.4168.2829,313
12/24/201367.4370.1767.4368.8732,662
12/23/201369.2869.2868.2368.6626,761
12/20/201366.1569.5566.1469.21100,872
12/19/201366.4266.6765.4566.0312,176
12/18/201366.3967.1965.7067.1821,546
12/17/201365.5066.2765.5066.1115,012
12/16/201366.6566.7365.6966.1840,358
12/13/201365.9267.2165.3566.3322,718
12/12/201365.3766.5965.2865.9433,398
12/11/201367.0467.0665.6165.6125,901
12/10/201369.0369.3067.4967.9331,384
12/9/201368.0169.3268.0168.8517,028
12/6/201369.6169.7368.6068.7734,297
12/5/201368.9570.6568.3968.8815,939
12/4/201369.1369.9467.1768.8116,513
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center