$82.01 -1.68 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 29, 2016 | 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
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
2/19/201680.2381.4379.5780.0351,788
2/18/201679.1980.4378.6280.3245,337
2/17/201679.5680.1579.0979.1742,483
2/16/201679.4779.8278.3479.2335,012
2/12/201677.8279.3177.3379.1444,591
2/11/201677.3178.1277.1177.2335,018
2/10/201678.0279.1677.3578.1156,209
2/9/201677.0478.4676.9877.7540,613
2/8/201675.1777.9074.5977.3966,558
2/5/201676.6676.6673.2775.9551,939
2/4/201677.2577.6176.4076.9824,962
2/3/201677.8378.2476.6677.3344,515
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
Trading Center