$73.48 -0.14 (%) Infinity Property & Casualty Corp - NASDAQ

Nov. 26, 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
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
3/20/201356.8158.0956.8157.9013,900
3/19/201357.2857.4456.7556.9112,511
3/18/201357.6857.8556.7657.1110,297
3/15/201357.6258.6857.3758.2052,525
3/14/201357.3457.7957.2657.5014,405
3/13/201356.1957.6556.1957.4016,348
3/12/201356.5756.8456.3356.4515,858
3/11/201356.4256.6956.2756.5113,539
3/8/201357.2757.3956.3156.4920,679
3/7/201356.6056.9156.4556.7220,001
3/6/201356.8257.1956.3656.7716,369
3/5/201356.1756.8456.0456.5442,138
3/4/201355.5955.9855.2055.8032,479
3/1/201355.6556.4655.5555.8863,986
2/28/201356.1856.6656.0256.1939,291
2/27/201357.6757.9056.1356.3266,401
2/26/201358.2458.4057.0657.3856,457
2/25/201358.6058.6056.7256.7422,714
2/22/201358.5958.5958.1558.3453,441
2/21/201358.3458.7558.0058.2126,442
2/20/201358.9659.1458.2358.2940,286
2/19/201358.7559.1958.4858.8236,220
2/15/201358.9158.9158.1358.6659,203
2/14/201358.6258.9858.1558.4127,128
2/13/201358.8459.0958.5558.9346,982
2/12/201358.5159.3458.5158.7338,113
2/11/201359.0359.2258.5258.859,832
2/8/201359.3859.4258.7158.8712,241
2/7/201359.4259.7859.0259.136,849
2/6/201358.4659.6458.4659.4911,407
2/5/201359.1159.8359.0359.227,418
2/4/201359.7060.3758.7758.9514,881
2/1/201359.8061.2059.8060.2731,444
1/31/201358.8059.7258.3359.4734,226
1/30/201359.3559.9058.4158.8042,141
1/29/201358.6759.8058.4159.5934,341
1/28/201358.5959.1758.4158.6038,713
1/25/201359.5359.5358.3258.6722,701
1/24/201359.1959.3758.7159.1622,317
1/23/201359.2559.2558.6759.0620,743
1/22/201359.1159.4958.8459.4634,391
1/18/201359.4859.5058.6158.9921,489
1/17/201359.5659.7559.3659.628,363
1/16/201359.5559.8559.1659.2215,210
1/15/201359.7560.9659.4359.8433,510
1/14/201359.4360.3459.4360.2023,320
1/11/201359.4459.7158.7059.5016,926
1/10/201359.8559.9859.0359.4120,272
1/9/201359.9860.0059.4759.8628,963
1/8/201360.0860.0859.3559.6031,571
1/7/201358.8660.1558.8659.8061,573
1/4/201360.0160.6559.2759.28142,160
1/3/201360.0760.5359.4759.5931,911
1/2/201359.4360.4159.3060.0259,382
12/31/201257.6958.4157.2758.2449,720
12/28/201257.2658.7157.2657.5827,995
12/27/201258.0358.0556.3757.4119,234
12/26/201257.6559.3357.5558.0333,096
12/24/201257.2658.8057.1057.3111,308
12/21/201258.3758.3756.5957.94210,711
12/20/201258.1458.4757.5057.8126,179
12/19/201257.9158.2157.5357.7214,518
12/18/201257.0257.7356.8557.6131,763
12/17/201254.6457.0154.6456.7726,120
12/14/201254.7655.0553.9354.5427,709
12/13/201253.8755.0753.8755.0411,782
12/12/201255.8956.4154.0654.1528,754
12/11/201255.3856.6055.3355.9735,461
12/10/201255.2055.6454.4454.9319,259
12/7/201255.7755.7754.6154.9712,630
12/6/201255.5056.3355.0255.4032,219
12/5/201254.1755.6953.9255.4319,807
12/4/201254.1755.1253.4554.0528,518
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center