$78.50 -2.02 (%) Infinity Property & Casualty Corp - NASDAQ

Jun. 24, 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
2/2/201678.7878.7877.2377.4966,953
2/1/201679.0480.5578.8179.2457,488
1/29/201677.6179.5577.6179.3991,672
1/28/201676.7177.6275.8077.4864,631
1/27/201677.3077.7476.2776.3442,814
1/26/201676.9377.2576.5077.2552,630
1/25/201677.0377.9076.1576.4342,527
1/22/201677.0577.6276.7777.1253,694
1/21/201676.8077.9275.8876.6294,907
1/20/201678.2378.2375.6577.0762,216
1/19/201679.2679.6577.7578.9952,245
1/15/201677.5079.3377.3878.51109,897
1/14/201678.0279.9077.3278.9653,744
1/13/201679.5480.3977.5677.7544,756
1/12/201680.1380.5078.5279.4461,578
1/11/201678.8180.1377.2879.3050,288
1/8/201680.2780.6878.8879.1153,294
1/7/201680.0580.6579.2279.8674,002
1/6/201679.9381.2979.7880.8044,003
1/5/201680.0481.2579.8080.9338,897
1/4/201681.0781.0778.8379.7064,105
12/31/201583.0283.4382.0382.2336,993
12/30/201584.0184.4482.9583.2232,119
12/29/201582.4484.1782.4483.8652,674
12/28/201581.7282.4781.1282.0652,309
12/24/201580.9782.2480.9781.6422,265
12/23/201581.4381.9080.4781.2548,039
12/22/201580.4981.4779.8480.9948,808
12/21/201579.7681.0578.5180.3673,241
12/18/201580.4280.6078.9779.42127,209
12/17/201580.9682.2780.5480.7733,186
12/16/201581.1181.1780.7180.9544,049
12/15/201581.1281.1679.2080.7882,502
12/14/201580.6981.6079.8780.6046,573
12/11/201581.8982.0680.0780.5346,632
12/10/201582.8583.1882.0182.5434,720
12/9/201583.3384.2082.5182.9734,849
12/8/201584.3084.5083.4683.6923,641
12/7/201585.2685.2683.5284.3955,957
12/4/201584.2485.3884.2284.9939,393
12/3/201585.6185.6183.4983.8758,085
12/2/201585.5886.1485.2685.4755,959
12/1/201589.9087.6185.5085.8065,617
11/30/201584.9986.3184.7385.5065,235
11/27/201584.3085.2183.8784.9716,209
11/25/201584.1984.6483.6484.5020,249
11/24/201583.9184.1482.8783.9421,695
11/23/201583.3184.1483.3183.9626,983
11/20/201581.8583.2181.6983.1596,761
11/19/201581.6881.8880.8081.7342,364
11/18/201581.6881.9880.5681.4048,435
11/17/201582.2982.7481.0681.2240,190
11/16/201582.0882.4881.5482.0127,910
11/13/201581.5583.3481.4781.8538,228
11/12/201582.4483.2281.7382.07107,349
11/11/201582.3982.9581.8782.6730,362
11/10/201581.5082.3181.0081.9446,299
11/9/201581.6483.6281.3081.4745,791
11/6/201581.2882.0979.1982.0475,796
11/5/201580.2781.6179.8280.8366,851
11/4/201579.4279.7878.4178.9649,214
11/3/201580.2280.2278.6979.2962,373
11/2/201580.4680.9779.9680.1938,664
10/30/201581.5982.0580.2580.5237,788
10/29/201581.9782.1680.6481.5090,916
10/28/201580.2083.2079.6282.31126,865
10/27/201582.3582.4379.8380.0364,719
10/26/201582.4782.5881.7882.4438,611
10/23/201582.8282.9081.5082.6136,040
10/22/201582.0782.9581.4782.3728,407
10/21/201582.4482.7681.1681.5332,931
10/20/201582.2383.0481.4382.3357,782
10/19/201581.8382.3781.8382.0322,127
10/16/201582.0482.2581.2182.0029,271
10/15/201580.5281.9280.0181.7558,565
10/14/201581.1081.8979.9379.9326,828
10/13/201582.3582.6081.4081.4928,724
10/12/201582.0582.7581.7882.3961,235
10/9/201581.5082.2581.4681.6734,097
10/8/201581.5081.9080.7781.6059,708
10/7/201581.0082.0981.0081.4781,218
10/6/201582.0082.0080.7581.0941,048
10/5/201581.1282.2181.1281.8426,207
10/2/201580.2780.4579.2180.3523,275
10/1/201580.8481.6080.3080.9957,747
9/30/201579.5280.9879.3280.5465,157
9/29/201579.2179.5877.9179.0335,395
9/28/201581.2681.4578.7179.1643,558
9/25/201581.1582.5780.8281.4069,410
9/24/201578.8780.8878.6680.6959,322
9/23/201578.7779.9978.0979.4330,063
9/22/201579.4279.4277.5178.6234,771
9/21/201579.6480.8479.5979.8436,980
9/18/201577.7680.1977.7679.0095,014
9/17/201578.0379.9977.4078.6860,280
9/16/201576.9777.9976.3077.7536,486
9/15/201576.2476.8175.7376.6017,848
9/14/201576.1576.6575.5476.0623,427
9/11/201575.3776.2475.1376.1819,115
9/10/201575.9076.2975.5475.7620,120
Trading Center