$64.01 -1.01 (%) Infinity Property & Casualty Corp - NASDAQ

Sep. 30, 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
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
12/3/201254.7554.7954.0654.2819,493
11/30/201254.7955.2454.4154.7259,753
11/29/201254.2654.8053.3554.5722,352
11/28/201253.1553.8252.8453.7525,845
11/27/201252.9853.8952.9153.4631,186
11/26/201252.5053.3652.5053.3128,145
11/23/201251.9352.7151.8952.7115,555
11/21/201251.5251.9851.2551.7514,845
11/20/201250.8751.3450.6751.1919,752
11/19/201251.0151.6350.3451.1124,840
11/16/201249.5850.7249.5750.4728,984
11/15/201250.0650.5045.2949.8918,438
11/14/201249.6650.9449.6649.9171,910
11/13/201251.6652.4148.7749.7294,665
11/12/201252.3252.6251.5952.1413,413
11/9/201253.1453.5451.7652.3037,655
11/8/201256.1356.1353.5853.6642,440
11/7/201256.4956.4955.6755.9226,291
11/6/201256.4857.4056.3057.147,174
11/5/201255.9756.7455.9756.4811,032
11/2/201256.1256.9955.4656.1430,882
11/1/201257.1657.1655.5356.0947,563
10/31/201256.1457.1455.5057.1118,097
10/26/201256.8356.8355.7555.9827,390
10/25/201256.8357.0056.5656.759,288
10/24/201257.0957.0956.0156.3322,189
10/23/201256.8657.2056.3256.9325,702
10/22/201256.7257.2356.5057.0919,912
10/19/201256.7657.0656.4056.6759,318
10/18/201259.7960.2956.4356.8894,922
10/17/201258.9860.1958.4759.7854,132
10/16/201258.4659.4458.1859.0828,461
10/15/201258.2058.4157.6158.0421,552
10/12/201258.2958.3857.6657.9111,387
10/11/201258.7758.9658.1958.4414,519
10/10/201258.9059.3557.7358.5168,354
10/9/201260.4960.4958.4758.7818,582
10/8/201259.6660.5559.6360.5210,886
10/5/201260.2060.2859.7159.9934,085
10/4/201260.8460.8459.7760.1543,724
10/3/201261.1061.3660.1460.5017,611
10/2/201261.8161.8159.6761.2232,024
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center