$78.44 +0.40 (%) Infinity Property & Casualty Corp - NASDAQ

Mar. 6, 2015 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
5/19/201463.4364.2463.4164.0932,431
5/16/201463.9963.9962.8663.9333,376
5/15/201463.0964.8662.3364.2238,728
5/14/201466.7567.2363.5363.6445,176
5/13/201468.3168.3166.9467.0328,781
5/12/201465.9568.9165.9568.5229,527
5/9/201464.1666.4464.0766.3733,592
5/8/201463.9766.9463.9764.7636,349
5/7/201462.5164.4062.5163.4860,568
5/6/201463.5663.9063.3663.4242,439
5/5/201463.6364.0562.4363.5321,844
5/2/201463.7564.9163.5564.0330,353
5/1/201463.8564.4462.8963.8341,523
4/30/201462.9964.3262.9464.1734,087
4/29/201463.6563.6662.9163.3625,269
4/28/201463.6163.8762.6963.2068,449
4/25/201463.7264.1862.1263.0038,693
4/24/201464.8165.0163.9364.0612,440
4/23/201465.0965.8564.4064.6116,901
4/22/201465.7166.0465.1065.3522,199
4/21/201465.3766.2865.2965.7427,258
4/17/201465.9866.7565.1965.2524,443
4/16/201466.5966.8165.7566.3622,358
4/15/201465.9466.0565.2565.9320,532
4/14/201466.7866.7965.7165.9629,875
4/11/201466.8267.6966.0066.0941,768
4/10/201468.6968.6967.0667.4337,560
4/9/201467.5468.6767.5468.5032,380
4/8/201467.5168.1766.9067.6267,536
4/7/201468.0069.7067.3667.7130,201
4/4/201467.8968.8067.2268.15115,977
4/3/201468.1868.1867.5167.8935,327
4/2/201467.7068.2867.2367.7255,538
4/1/201467.6768.4066.6867.4560,503
3/31/201468.4169.2767.4567.6352,611
3/28/201468.7069.0767.7967.7924,852
3/27/201469.8769.8868.7568.8520,679
3/26/201471.8071.8069.4869.5340,176
3/25/201470.5971.9670.5971.2023,792
3/24/201471.0771.4770.3671.2428,639
3/21/201472.4072.4070.6471.17149,827
3/20/201472.4973.5071.4271.8925,550
3/19/201473.6274.1472.6672.8619,383
3/18/201473.0174.1172.8673.4536,176
3/17/201473.1474.0072.2873.1923,151
3/14/201471.5273.2371.3672.4429,145
3/13/201472.9372.9371.2571.8225,670
3/12/201472.9373.1272.4572.8417,667
3/11/201474.4874.4872.9373.1016,621
3/10/201474.4274.8474.1774.6122,172
3/7/201474.6275.2574.4974.8118,891
3/6/201473.6674.0573.5274.0219,403
3/5/201473.5274.2773.0073.7748,843
3/4/201474.1774.8272.7173.84116,506
3/3/201473.3573.9672.1373.2141,863
2/28/201473.6474.2372.6273.7558,767
2/27/201472.3073.5270.0073.4836,870
2/26/201472.4872.7671.3972.1020,937
2/25/201472.7772.7771.8972.2518,755
2/24/201472.9673.7172.5072.6635,377
2/21/201474.2074.2073.2173.4654,437
2/20/201473.5674.0073.1373.7034,909
2/19/201473.8474.1373.1273.3335,556
2/18/201474.0074.2173.8173.8444,628
2/14/201473.6574.0373.3973.6421,304
2/13/201473.1174.2072.7573.6045,831
2/12/201473.2573.3272.5673.0717,545
2/11/201472.1973.3072.0172.8529,636
2/10/201471.5372.0370.7571.9661,173
2/7/201470.9871.6170.9871.4026,413
2/6/201471.2171.4070.5270.9130,881
2/5/201470.3372.2470.3371.0542,412
2/4/201470.1271.1269.9270.8825,471
2/3/201470.8070.9169.4170.3950,842
1/31/201471.3671.8570.5270.6049,037
1/30/201472.2873.0671.7872.7932,139
1/29/201471.3872.9871.1971.4228,503
1/28/201473.3273.8572.6372.8234,768
1/27/201474.9375.6673.3273.5869,456
1/24/201474.3475.3873.6674.8049,462
1/23/201474.7374.9474.0574.9236,552
1/22/201474.3974.9473.4174.9131,967
1/21/201474.4874.4973.4874.0038,440
1/17/201472.3574.0472.3573.7541,931
1/16/201471.7572.7070.8872.2324,438
1/15/201470.9171.6770.9171.6623,113
1/14/201470.2371.2170.1071.0260,603
1/13/201469.6270.5469.3069.7335,967
1/10/201470.2670.2669.1369.6130,164
1/9/201469.9770.1669.3370.0531,528
1/8/201469.4869.9768.7169.5433,229
1/7/201469.8470.6269.6170.2313,349
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center