Infinity Property & Casualty Corp $66.00

down -0.08


24/7/2014 11:50 AM  |  NASDAQ : IPCC  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
10/7/201156.0357.0752.9753.2360,821
10/6/201156.8157.6756.1957.4837,670
10/5/201157.1857.9055.8957.0253,486
10/4/201151.6057.9251.6057.5080,146
10/3/201152.2255.3351.9352.0383,360
9/30/201151.9354.3751.5652.4867,556
9/29/201151.1952.7850.2052.7842,137
9/28/201151.7352.3049.9249.9364,923
9/27/201151.5652.3850.4051.5547,988
9/26/201150.2450.8948.9650.6238,672
9/23/201148.9549.8548.7849.7051,057
9/22/201146.4549.5645.6748.9170,151
9/21/201149.9150.3347.5147.6641,569
9/20/201150.7952.2049.9849.9834,508
9/19/201151.2651.6450.3250.7525,315
9/16/201151.5652.1350.9852.0897,439
9/15/201150.7251.3749.5251.2139,597
9/14/201149.9950.9149.3150.2857,045
9/13/201149.3450.6548.5249.5151,899
9/12/201147.1349.4547.1349.3347,283
9/9/201148.8749.2347.5147.9751,117
9/8/201149.6650.7449.1049.2734,517
9/7/201149.0450.5447.7850.0752,957
9/6/201146.0849.1346.0848.3859,604
9/2/201148.4850.3947.3647.6284,906
9/1/201151.3651.5349.0249.4594,795
8/31/201150.8152.0950.7451.0547,258
8/30/201150.6351.6650.2251.2727,951
8/29/201147.4451.2047.4450.9349,252
8/26/201146.2347.8945.7446.9441,640
8/25/201149.1049.2246.3646.7143,710
8/24/201147.7949.1546.9048.7437,058
8/23/201146.1848.2545.6747.6974,573
8/22/201146.7246.7245.3546.0078,127
8/19/201145.5747.2945.4245.5148,792
8/18/201146.3247.8545.9046.4083,538
8/17/201146.6248.2546.6247.7237,630
8/16/201146.7547.1846.0246.4444,057
8/15/201145.4347.5545.4347.1350,828
8/12/201147.5747.5745.6846.0834,945
8/11/201144.7748.0544.7647.4464,853
8/10/201146.2748.2543.6444.3459,764
8/9/201149.5649.5644.3647.42109,134
8/8/201148.3949.4745.4545.47105,447
8/5/201150.2351.4048.7849.5190,867
8/4/201148.7850.9548.0749.7288,786
8/3/201150.0950.5349.1250.2042,877
8/2/201150.4551.3849.4449.4457,729
8/1/201151.1151.1150.0650.5141,378
7/29/201150.4351.2650.1850.6731,527
7/28/201151.2851.4049.6451.1121,761
7/27/201152.4652.6350.9351.1135,468
7/26/201153.1353.1352.5452.5716,296
7/25/201153.3053.6752.7652.9635,593
7/22/201154.4654.4753.5154.0012,962
7/21/201154.1854.6253.9054.2835,897
7/20/201154.0354.2253.8053.9011,093
7/19/201153.9854.5453.8054.3823,260
7/18/201154.4154.4153.4153.6613,250
7/15/201154.5054.8354.1254.4627,953
7/14/201155.6555.8754.4354.4320,454
7/13/201155.7256.2955.3255.6847,303
7/12/201155.2955.6954.6255.2421,370
7/11/201155.5955.8555.0855.3722,679
7/8/201156.1256.5155.8556.1020,574
7/7/201156.6457.3456.4056.8022,430
7/6/201155.6156.6255.4856.3137,371
7/5/201155.2355.7255.0555.4923,076
7/1/201155.0155.6354.8655.4629,592
6/30/201155.0155.0154.0054.6647,938
6/29/201154.9855.0254.6254.8419,086
6/28/201155.2155.2154.3554.6834,391
6/27/201153.8955.1353.8954.9242,464
6/24/201152.7954.5449.6554.06123,894
6/23/201152.3153.0651.8752.7738,704
6/22/201153.9154.1852.8052.8726,658
6/21/201154.2154.2953.7554.2536,736
6/20/201152.7354.0052.7353.8647,407
6/17/201153.2153.6352.8752.9668,507
6/16/201152.1453.5052.0152.9633,133
6/15/201152.0252.6251.6652.2528,251
6/14/201152.7953.1452.4852.6536,068
6/13/201152.5052.6652.0852.1431,617
6/10/201152.4752.8252.1452.3244,638
6/9/201152.5453.4652.4952.8223,141
6/8/201152.6153.2852.5652.7146,229
6/7/201152.7153.6352.6152.9754,943
6/6/201151.5452.3551.4552.2371,266
6/3/201150.9251.7750.9251.6949,625
6/2/201150.8852.0950.7551.7042,279
6/1/201152.8852.9150.7250.83101,413
5/31/201153.4653.4652.8253.1662,031
5/27/201153.1653.5552.7453.0115,591
5/26/201152.2853.0251.9452.8725,488
5/25/201151.7652.5151.3752.3138,640
5/24/201152.6652.7951.7351.76106,262
5/23/201152.1754.3551.7052.5731,792
5/20/201152.4153.8552.3953.0658,450
5/19/201153.5653.8752.4552.7836,166
5/18/201152.5953.1852.0953.1766,547
Trading Center