INFINITY PROPERTY $58.40

up +2.05


18/6/2013 04:18 PM  |  NASDAQ : IPCC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

IPCC historical data

Date Open High Low Close Volume
8/28/2012 56.81 57.40 56.78 57.08 246
8/27/2012 56.23 56.78 56.23 56.62 106
8/24/2012 55.99 56.98 55.99 56.55 155
8/23/2012 56.35 56.68 55.90 56.26 161
8/22/2012 56.59 57.24 56.20 56.66 124
8/21/2012 56.42 57.29 56.07 56.41 337
8/20/2012 56.50 57.25 56.50 56.68 175
8/17/2012 55.71 56.98 55.71 56.86 451
8/16/2012 55.92 56.35 54.61 55.90 211
8/15/2012 55.40 56.16 55.14 55.82 281
8/14/2012 55.67 57.55 55.03 55.25 370
8/13/2012 55.60 56.73 55.35 55.55 216
8/10/2012 56.52 56.52 55.37 55.89 378
8/9/2012 57.08 57.40 55.29 56.50 391
8/8/2012 56.49 57.50 56.49 56.91 518
8/7/2012 56.99 57.50 56.62 56.91 220
8/6/2012 57.23 57.68 56.68 57.24 122
8/3/2012 57.38 59.15 56.87 57.47 349
8/2/2012 56.06 57.22 55.97 56.73 155
8/1/2012 58.14 58.21 55.82 55.92 298
7/31/2012 59.07 59.75 57.34 57.81 285
7/30/2012 58.49 59.51 57.72 59.08 166
7/27/2012 56.85 59.21 56.16 58.32 289
7/26/2012 56.50 57.62 55.53 56.51 299
7/25/2012 56.37 56.60 55.71 56.11 165
7/24/2012 56.98 56.98 55.39 55.96 169
7/23/2012 56.50 57.11 56.09 56.88 147
7/20/2012 57.58 57.77 56.97 57.20 346
7/19/2012 59.27 59.53 58.01 58.01 154
7/18/2012 58.33 59.41 58.32 59.31 158
7/17/2012 58.93 58.93 57.58 58.70 147
7/16/2012 58.36 59.00 58.36 58.76 152
7/13/2012 58.87 59.30 58.81 59.17 340
7/12/2012 59.83 59.83 58.43 58.90 425
7/11/2012 60.13 60.60 59.64 60.24 205
7/10/2012 59.76 60.37 59.72 60.35 130
7/9/2012 59.43 60.44 59.30 60.10 450
7/6/2012 58.72 60.61 58.72 60.14 408
7/5/2012 60.25 60.78 59.18 59.27 202
7/3/2012 59.52 60.82 59.52 60.07 140
7/2/2012 57.59 59.59 57.36 59.55 385
6/29/2012 56.72 57.81 56.72 57.67 310
6/28/2012 56.35 56.62 55.39 56.00 234
6/27/2012 55.80 56.88 55.80 56.77 173
6/26/2012 56.05 56.66 55.61 55.77 274
6/25/2012 55.98 56.66 55.98 56.15 172
6/22/2012 56.30 56.86 56.18 56.60 880
6/21/2012 56.42 56.69 55.36 55.87 552
6/20/2012 56.59 57.00 56.26 56.35 172
6/19/2012 56.00 56.96 55.63 56.75 279
6/18/2012 56.53 57.18 55.91 56.01 355
6/15/2012 56.62 57.30 56.41 56.97 568
6/14/2012 55.67 57.15 55.51 56.84 309
6/13/2012 55.35 56.71 55.35 55.44 300
6/12/2012 55.00 55.96 54.87 55.65 360
6/11/2012 56.29 56.30 54.81 54.84 244
6/8/2012 55.39 56.49 55.39 55.94 154
6/7/2012 56.44 56.67 55.28 55.44 279
6/6/2012 54.63 55.96 54.59 55.91 356
6/5/2012 53.61 54.51 53.53 54.50 275
6/4/2012 53.03 54.34 53.03 54.05 246
6/1/2012 52.86 53.87 52.50 53.33 288
5/31/2012 54.10 54.26 53.49 53.66 465
5/30/2012 54.32 54.61 53.79 53.85 247
5/29/2012 54.20 55.27 54.10 54.61 220
5/25/2012 54.84 55.58 54.67 54.97 270
5/24/2012 55.38 55.38 54.26 55.06 278
5/23/2012 54.34 55.32 54.18 55.06 290
5/22/2012 54.00 54.82 54.00 54.67 460
5/21/2012 53.76 54.46 53.20 53.84 529
5/18/2012 53.00 54.31 53.00 53.72 466
5/17/2012 52.69 53.48 52.69 53.00 280
5/16/2012 52.89 53.18 52.59 52.78 269
5/15/2012 51.84 52.86 51.84 52.83 210
5/14/2012 51.46 52.20 51.46 52.00 247
5/11/2012 51.68 52.25 51.64 52.12 457
5/10/2012 51.82 52.26 51.69 52.05 240
5/9/2012 51.95 52.12 51.50 51.53 350
5/8/2012 51.85 52.27 51.85 52.04 509
5/7/2012 51.35 52.31 51.35 52.02 340
5/4/2012 51.48 52.21 51.39 51.66 561
5/3/2012 54.27 54.27 50.84 52.00 1011
5/2/2012 52.96 54.59 52.96 54.50 425
5/1/2012 53.38 54.27 52.93 53.55 460
4/30/2012 53.35 53.69 53.24 53.41 320
4/27/2012 53.13 53.63 52.81 53.35 221
4/26/2012 52.87 53.20 52.87 53.11 254
4/25/2012 53.11 53.24 52.82 53.11 177
4/24/2012 52.00 52.73 51.82 52.64 274
4/23/2012 52.17 52.33 51.84 51.97 250
4/20/2012 53.46 53.46 52.44 53.01 361
4/19/2012 53.11 53.22 52.57 52.72 210
4/18/2012 53.39 53.39 52.67 52.98 322
4/17/2012 53.54 54.40 53.54 53.69 283
4/16/2012 52.04 53.25 52.04 53.04 286
4/13/2012 52.26 52.62 51.86 52.01 632
4/12/2012 52.03 52.75 51.89 52.66 981
4/11/2012 51.61 52.17 51.61 52.17 1194
4/10/2012 51.40 51.74 51.12 51.61 547
4/9/2012 50.75 51.76 50.75 51.33 433
Marketplace
Trading Center