$67.40 +0.91 (%) Infinity Property & Casualty Corp - NASDAQ

Oct. 20, 2014 | 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
8/12/201363.6363.6362.2062.7710,887
8/9/201364.7264.8063.3763.6218,178
8/8/201365.2866.1164.6265.0513,722
8/7/201365.3566.6665.3565.556,772
8/6/201366.5166.9465.2565.6416,526
8/5/201366.0367.1666.0367.1636,691
8/2/201366.0066.5165.8466.3011,671
8/1/201365.4166.8965.4166.4117,724
7/31/201365.2866.0265.0165.0114,451
7/30/201365.0965.7763.6965.3023,381
7/29/201365.8266.2264.4164.6810,774
7/26/201366.1366.1665.3265.797,330
7/25/201366.1866.8866.1566.5519,588
7/24/201366.3066.5965.9166.1820,350
7/23/201366.7066.7065.7065.8414,761
7/22/201366.6767.1366.5466.7013,665
7/19/201366.8767.5666.7267.0227,787
7/18/201365.4667.2565.4666.8513,962
7/17/201366.8367.0366.1566.3816,558
7/16/201365.0266.4765.0266.0733,508
7/15/201364.7865.9164.6064.7934,503
7/12/201363.9065.3263.9064.5820,598
7/11/201364.1065.0163.3163.9932,919
7/10/201363.1163.5062.6662.9034,428
7/9/201361.6063.5761.0262.9935,699
7/8/201360.2362.1560.2361.7636,882
7/5/201360.8560.8559.8060.2636,081
7/3/201359.5360.0059.4259.928,332
7/2/201360.1060.8859.6559.8644,214
7/1/201360.6060.8559.6760.0745,061
6/28/201358.3660.2358.3659.76291,462
6/27/201359.0759.9458.2158.6733,526
6/26/201359.5460.0558.3958.6838,933
6/25/201359.9560.8758.6359.1231,484
6/24/201358.1159.6657.3759.3556,813
6/21/201357.2758.8457.1758.48124,043
6/20/201356.4058.0056.4057.0146,768
6/19/201358.2858.8056.8556.9738,822
6/18/201355.8558.8755.8558.4039,775
6/17/201356.5657.3756.0156.3522,820
6/14/201357.9858.4956.1956.2233,723
6/13/201357.3958.2157.0558.1015,316
6/12/201357.4858.0456.9857.2213,835
6/11/201357.2757.8257.2257.5824,015
6/10/201357.3857.8156.7657.7023,256
6/7/201357.7057.8656.7557.2943,837
6/6/201357.9558.7056.7857.1734,081
6/5/201358.5258.8257.8057.8339,710
6/4/201358.8659.7958.3458.6629,832
6/3/201358.0259.0457.2458.9662,826
5/31/201358.9559.2957.6957.7532,231
5/30/201359.2859.7559.0459.466,587
5/29/201359.3659.7059.2059.264,227
5/28/201360.1360.4458.8359.4757,241
5/24/201358.6159.7757.6259.455,310
5/23/201357.8558.8157.6758.7641,259
5/22/201359.3959.5557.4658.049,621
5/21/201359.2159.8459.2159.508,566
5/20/201359.5160.0259.3459.6510,605
5/17/201359.8860.0059.5659.8628,883
5/16/201360.0960.2759.6059.7015,568
5/15/201360.9961.0060.4460.7212,567
5/14/201359.3660.8059.3660.5831,379
5/13/201359.3659.8859.1559.4632,412
5/10/201358.9659.7058.7159.4317,484
5/9/201358.9359.7958.0658.8349,439
5/8/201359.7360.0058.2759.3245,804
5/7/201359.6860.2459.4459.7429,029
5/6/201360.1660.2959.1959.4813,374
5/3/201357.5861.1557.5859.7440,356
5/2/201356.6257.1356.6257.0716,535
5/1/201356.2356.8455.9256.3395,496
4/30/201355.6656.8155.6056.7430,224
4/29/201355.1956.1555.1955.9717,037
4/26/201355.8656.1754.7355.0531,134
4/25/201355.9256.6155.5655.9011,889
4/24/201355.3956.3555.2656.0534,554
4/23/201355.4255.7054.9155.5223,425
4/22/201355.3855.6454.6855.0329,268
4/19/201354.5355.5754.5355.5013,358
4/18/201355.2355.2354.3254.6225,634
4/17/201355.7756.3354.7055.0523,971
4/16/201355.9356.6855.5156.3935,727
4/15/201357.4257.4255.5355.6136,553
4/12/201357.8657.8657.1257.5112,345
4/11/201357.3758.1357.3757.8610,692
4/10/201357.0057.7856.5857.7133,053
4/9/201357.9257.9256.6657.0129,091
4/8/201358.5158.5156.9257.9716,817
4/5/201357.0058.5657.0058.2135,203
4/4/201356.8157.7956.7757.7012,879
4/3/201356.7057.2856.5256.9150,680
4/2/201357.1657.3056.5856.6721,445
4/1/201356.3457.1156.2356.8242,953
3/28/201357.4857.7955.1256.2060,652
3/27/201357.0757.9556.8757.2617,873
3/26/201358.5558.5556.9857.4031,423
3/25/201357.7258.7257.6658.0937,423
3/22/201357.5857.9057.4257.6816,131
3/21/201357.3557.7257.1357.3015,318
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center