$74.24 -0.50 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 19, 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
10/11/201366.3468.6165.9568.5135,954
10/10/201365.9166.7364.6466.5812,813
10/9/201364.8865.9664.8065.0718,282
10/8/201364.8865.1464.5064.7829,510
10/7/201365.0566.1364.5064.7230,298
10/4/201364.1566.0264.1065.7615,727
10/3/201364.5564.5864.1664.3114,543
10/2/201365.4565.4564.6164.7423,376
10/1/201364.4166.0564.4165.7220,090
9/30/201364.9564.9564.0064.6031,243
9/27/201364.4264.9464.3464.394,385
9/26/201364.1164.8563.9264.8515,017
9/25/201364.2264.7863.7264.1717,162
9/24/201363.6064.4162.9363.9949,072
9/23/201363.2864.1563.1263.3519,087
9/20/201362.7463.7562.7363.32124,414
9/19/201361.6462.9361.6462.769,557
9/18/201361.9462.9761.2462.8017,684
9/17/201361.0061.9160.6761.8215,969
9/16/201361.1161.1860.7861.1612,078
9/13/201360.1661.3659.6961.1110,943
9/12/201360.7860.7859.3260.1613,962
9/11/201360.0960.7359.8260.389,049
9/10/201360.0960.5759.9660.5320,692
9/9/201359.6460.5659.6460.3519,820
9/6/201360.2660.5159.4960.1423,696
9/5/201360.4160.6860.1860.2117,178
9/4/201360.5461.4859.9360.3612,712
9/3/201361.3661.3760.0760.6322,234
8/30/201361.9061.9060.5060.5123,031
8/29/201362.8762.8761.3062.1428,553
8/28/201360.9561.2660.5060.9113,334
8/27/201361.0061.4460.3860.9322,461
8/26/201362.4162.4161.4161.8012,117
8/23/201363.6263.9461.6262.0919,519
8/22/201362.7464.1262.6263.6318,331
8/21/201362.2663.3462.0262.2211,718
8/20/201362.4063.8062.4063.1614,760
8/19/201363.5863.7662.2362.2619,184
8/16/201363.2964.0363.1863.7524,245
8/15/201363.9665.1662.8963.6233,367
8/14/201363.4364.8163.4364.5224,655
8/13/201362.3963.3961.3863.2519,239
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center