$76.72 0.00 (%) Infinity Property & Casualty Corp - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
3/19/201579.6881.3979.4680.3530,588
3/18/201579.6080.3678.4980.0833,447
3/17/201580.9980.9979.2579.6442,661
3/16/201579.7981.0477.8680.6323,475
3/13/201579.9280.0078.4179.2519,938
3/12/201579.1680.3679.1579.7535,323
3/11/201577.1678.9777.1678.6834,961
3/10/201578.5578.6177.2577.4419,348
3/9/201578.2679.1278.0979.1025,402
3/6/201577.4078.5177.2078.0634,457
3/5/201577.8378.5376.9278.0423,639
3/4/201577.6178.8876.7577.5420,331
3/3/201577.4978.5877.4678.0453,627
3/2/201577.7178.6277.1578.2476,875
2/27/201576.0177.8375.4577.55124,475
2/26/201574.7380.3674.7375.7855,820
2/25/201574.9975.9973.5574.3829,981
2/24/201574.9876.8074.6975.3524,247
2/23/201575.5576.1374.0374.6020,010
2/20/201575.0075.4773.8875.4754,103
2/19/201574.9775.1574.3274.8010,982
2/18/201574.5075.0773.5274.9730,914
2/17/201574.3675.1373.9674.4716,568
2/13/201574.7674.8273.0173.9323,957
2/12/201573.2675.0272.5174.9424,255
2/11/201572.0773.6972.0773.1416,256
2/10/201574.0274.0272.5872.8819,074
2/9/201574.5074.5073.3073.6712,923
2/6/201574.2874.7073.7574.7043,588
2/5/201572.8474.6272.8074.0918,913
2/4/201572.0673.7571.8372.8335,901
2/3/201571.8173.9070.5072.2537,981
2/2/201570.1972.5170.1571.8021,364
1/30/201572.2673.2569.8770.2734,722
1/29/201571.4272.9271.0372.8633,780
1/28/201573.7974.0071.0671.6620,102
1/27/201573.5074.1872.8773.279,972
1/26/201573.4374.2972.4973.8719,611
1/23/201573.2074.0472.7473.2411,983
1/22/201571.3273.0670.6972.7758,078
1/21/201573.3473.8070.2171.1034,859
1/20/201575.6776.1773.5274.0154,581
1/16/201574.0376.4074.0375.7751,423
1/15/201575.8475.8473.5974.3447,878
1/14/201575.1776.3574.0275.5321,708
1/13/201575.9777.6175.3075.7947,213
1/12/201575.4875.9074.4375.2724,285
1/9/201576.2076.6074.4375.6122,818
1/8/201576.5077.0075.6676.0042,781
1/7/201575.1076.2272.8675.9039,295
1/6/201576.0076.1173.4074.7136,035
1/5/201575.6776.8575.1375.9933,227
1/2/201577.7177.7175.4875.7336,447
12/31/201478.1478.2076.9377.2622,616
12/30/201476.0878.0775.9677.6618,362
12/29/201476.1377.2875.8076.4415,784
12/26/201476.5677.3376.3376.4210,637
12/24/201475.1176.7374.3676.1016,016
12/23/201475.0075.8974.2375.0424,255
12/22/201474.3574.9373.9774.7243,505
12/19/201474.5574.7773.9074.2493,837
12/18/201475.0075.0074.0074.7445,427
12/17/201474.4174.9272.7074.6964,424
12/16/201472.4574.9769.4473.8053,875
12/15/201472.4873.9772.1473.1137,478
12/12/201472.9874.1871.5672.1531,722
12/11/201473.3574.8973.3573.6121,157
12/10/201474.1974.8272.7273.0930,937
12/9/201473.7875.2073.7874.9537,549
12/8/201473.7175.0273.7174.1831,929
12/5/201473.4774.6173.4774.3126,767
12/4/201473.9574.0873.0573.5820,607
12/3/201473.9173.9172.2073.2320,763
12/2/201472.5974.4272.5973.9826,401
12/1/201472.8974.8572.5873.6263,527
11/28/201473.8675.8272.6272.6613,106
11/26/201473.2273.5073.0773.4812,038
11/25/201474.3274.3273.1373.6258,683
11/24/201474.6674.6672.8073.1523,902
11/21/201474.1474.5772.8173.1033,161
11/20/201471.4873.2771.2773.1712,222
11/19/201471.4372.7871.1971.5615,997
11/18/201472.9573.4972.0572.0720,955
11/17/201472.7674.1572.3772.619,463
11/14/201474.2274.9373.2973.3314,668
11/13/201475.9575.9574.0174.3512,179
11/12/201472.9674.8472.7474.7527,121
11/11/201473.2574.0572.6473.3836,369
11/10/201474.0775.5772.8173.2847,550
11/7/201474.0074.1372.6973.5727,973
11/6/201473.4474.7172.9974.1444,209
11/5/201473.8173.8172.5373.2327,924
11/4/201472.4573.7372.4472.9616,523
11/3/201473.0073.4072.5072.9239,071
10/31/201472.9073.2771.8073.0138,400
10/30/201469.9472.3269.9471.6919,908
10/29/201470.0070.8170.0070.4016,031
10/28/201469.4270.2069.4270.2039,440
10/27/201468.2569.3968.2568.9318,216
10/24/201468.5468.8368.3668.728,911
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center