INFINITY PROPERTY $59.45

up +0.69


24/5/2013 04:24 PM  |  NASDAQ : IPCC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

IPCC historical data

Date Open High Low Close Volume
3/14/2012 53.29 53.54 53.05 53.13 220
3/13/2012 53.84 54.03 52.97 53.56 486
3/12/2012 53.58 53.58 53.14 53.25 278
3/9/2012 53.22 53.79 53.22 53.40 383
3/8/2012 53.18 53.72 52.40 53.44 386
3/7/2012 52.74 53.11 52.53 53.07 169
3/6/2012 53.86 53.89 52.59 52.70 428
3/5/2012 52.95 53.93 52.48 53.90 225
3/2/2012 54.10 54.16 52.97 53.17 587
3/1/2012 54.79 55.17 53.82 53.95 655
2/29/2012 57.05 57.17 54.19 54.83 824
2/28/2012 58.29 58.29 56.82 56.93 446
2/27/2012 58.32 58.63 57.99 58.38 184
2/24/2012 59.42 59.42 58.53 58.73 281
2/23/2012 58.68 59.27 58.31 59.20 260
2/22/2012 59.24 59.24 58.43 58.44 162
2/21/2012 59.46 60.22 58.53 59.36 266
2/17/2012 59.04 59.77 59.02 59.40 339
2/16/2012 57.47 59.13 57.47 58.97 420
2/15/2012 57.96 58.53 57.03 57.59 313
2/14/2012 58.00 58.27 57.50 57.71 202
2/13/2012 59.04 59.04 58.28 58.39 282
2/10/2012 58.16 58.61 58.15 58.23 148
2/9/2012 68.53 68.53 58.59 58.91 288
2/8/2012 61.08 61.08 59.95 60.31 201
2/7/2012 60.74 61.41 60.62 60.65 280
2/6/2012 61.22 62.03 60.47 61.00 220
2/3/2012 61.40 62.25 60.69 61.69 482
2/2/2012 60.14 60.99 59.99 60.67 238
2/1/2012 58.21 60.70 58.21 60.36 468
1/31/2012 58.33 58.96 57.77 58.25 342
1/30/2012 57.82 58.31 57.69 58.06 326
1/27/2012 57.20 58.33 57.17 58.07 183
1/26/2012 57.27 57.73 56.88 57.57 237
1/25/2012 57.56 57.97 56.90 57.18 460
1/24/2012 57.25 57.90 57.25 57.75 222
1/23/2012 57.83 58.10 57.61 57.78 146
1/20/2012 56.95 57.90 56.95 57.83 232
1/19/2012 56.90 57.45 56.80 57.13 98
1/18/2012 55.91 56.93 55.25 56.92 242
1/17/2012 56.73 56.73 55.10 56.15 385
1/13/2012 56.38 56.64 55.92 56.57 267
1/12/2012 56.89 57.16 56.48 57.11 121
1/11/2012 57.29 57.29 56.11 56.93 261
1/10/2012 57.73 58.88 57.16 57.49 457
1/9/2012 57.09 57.68 56.81 56.90 263
1/6/2012 57.67 57.77 56.87 57.04 314
1/5/2012 57.04 57.77 56.25 57.56 186
1/4/2012 56.82 57.92 56.80 57.35 313
1/3/2012 57.67 58.10 56.82 57.21 242
12/30/2011 57.29 57.74 56.53 56.74 442
12/29/2011 57.47 57.93 57.35 57.53 134
12/28/2011 57.90 57.96 57.02 57.19 130
12/27/2011 57.48 58.39 57.48 57.90 96
12/23/2011 57.42 57.83 55.20 57.50 95
12/22/2011 57.04 57.56 56.26 57.04 507
12/21/2011 55.04 57.03 54.77 56.74 265
12/20/2011 55.05 55.67 54.85 55.30 496
12/19/2011 55.89 56.76 53.83 53.93 619
12/16/2011 56.71 56.76 54.51 55.43 1800
12/15/2011 55.57 56.29 55.25 56.22 225
12/14/2011 54.72 55.90 54.72 54.94 321
12/13/2011 55.64 56.19 54.77 55.21 360
12/12/2011 55.85 55.85 54.61 55.19 386
12/9/2011 55.53 56.94 55.34 56.49 406
12/8/2011 56.86 56.86 55.08 55.15 286
12/7/2011 56.75 57.50 56.12 57.38 203
12/6/2011 56.58 57.49 56.41 57.01 193
12/5/2011 56.62 57.17 56.05 56.67 331
12/2/2011 56.74 57.50 55.73 55.88 144
12/1/2011 57.12 57.66 56.15 56.28 555
11/30/2011 55.44 57.67 55.15 57.43 951
11/29/2011 53.12 54.07 52.88 53.63 310
11/28/2011 53.10 53.39 52.09 53.28 546
11/25/2011 51.39 52.34 51.39 51.62 223
11/23/2011 51.49 52.04 51.28 51.78 486
11/22/2011 51.66 52.24 51.30 51.86 440
11/21/2011 52.37 52.89 51.50 51.59 213
11/18/2011 52.24 53.27 52.17 53.07 148
11/17/2011 52.96 53.54 52.21 52.32 167
11/16/2011 54.03 54.33 53.08 53.23 166
11/15/2011 53.74 54.88 53.42 54.54 333
11/14/2011 54.86 54.86 53.05 53.93 261
11/11/2011 55.08 55.22 54.74 54.88 251
11/10/2011 54.75 55.26 53.98 54.56 374
11/9/2011 54.86 55.86 53.97 54.05 459
11/8/2011 56.13 56.50 55.66 56.15 480
11/7/2011 56.21 56.26 55.13 55.93 279
11/4/2011 57.39 57.88 56.09 56.39 512
11/3/2011 57.50 58.64 55.60 57.86 667
11/2/2011 56.82 57.19 55.84 57.11 568
11/1/2011 56.27 57.73 55.34 55.75 490
10/31/2011 59.14 59.36 57.94 57.96 549
10/28/2011 60.71 61.54 59.83 59.97 554
10/27/2011 60.14 61.47 59.14 60.88 938
10/26/2011 57.58 58.78 57.49 58.51 375
10/25/2011 57.74 58.17 56.62 56.70 306
10/24/2011 56.72 58.65 56.50 58.54 258
10/21/2011 56.32 56.81 55.31 56.66 364
10/20/2011 55.23 55.31 54.22 55.31 373
Marketplace
Trading Center