$83.69 +1.56 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 28, 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
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
9/9/201576.1176.5575.0075.8881,606
9/8/201576.0276.0875.2675.8945,825
9/4/201574.8075.1673.9074.9519,301
9/3/201575.9876.6075.1375.3836,528
9/2/201575.8076.1575.1176.0045,237
9/1/201576.1176.6874.8675.1032,816
8/31/201577.4177.6876.6777.2828,758
8/28/201576.8677.4976.6677.3133,481
8/27/201578.0478.4976.1577.3640,302
8/26/201578.4979.6076.7077.8240,261
8/25/201580.7080.7076.8677.2944,833
8/24/201576.9776.9776.9578.7879,413
8/21/201579.5081.4379.5079.9767,938
8/20/201580.4981.7579.8380.9248,361
8/19/201579.8881.4879.8880.9632,148
8/18/201579.7881.0479.4380.4844,200
8/17/201578.2580.4777.6680.2748,179
8/14/201576.5578.4776.5578.3829,449
8/13/201577.0077.2376.3976.6219,285
8/12/201577.3177.3776.3876.7315,270
8/11/201577.4278.0977.2577.7844,385
8/10/201578.6078.8077.5177.7435,591
8/7/201577.3478.2577.1078.0518,563
8/6/201580.0180.0177.6777.8233,605
8/5/201578.6579.6177.4677.7038,227
8/4/201577.5979.4877.5978.7121,478
8/3/201577.3078.4877.3078.2830,378
7/31/201577.3078.5077.0477.5143,832
7/30/201577.3278.2276.6777.0042,355
7/29/201577.0378.3176.9077.3239,941
7/28/201576.7277.4976.2577.3550,313
7/27/201575.9476.7575.6976.3232,710
7/24/201576.7776.7775.6075.8531,232
7/23/201577.8478.2676.6476.8726,181
7/22/201577.3077.9977.2277.7019,029
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center