$68.72 +0.27 (%) Infinity Property & Casualty Corp - NASDAQ

Oct. 24, 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
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
5/17/201152.4952.9152.0352.3360,780
5/16/201152.6753.3052.5652.6633,253
5/13/201153.8254.1552.9353.0534,456
5/12/201152.4853.9852.4053.9852,026
5/11/201153.1453.7552.6752.92126,017
5/10/201152.3453.9851.8353.4791,291
5/9/201153.2753.2752.0352.32115,379
5/6/201154.8655.0953.3353.4789,759
5/5/201157.6057.6053.4654.3955,438
5/4/201158.9659.1658.2458.3331,618
5/3/201158.4059.1758.4059.0133,931
5/2/201159.2959.2958.3458.5037,085
4/29/201158.7159.4558.6059.1017,949
4/28/201158.3558.5257.6558.5232,922
4/27/201158.5358.7057.6858.4032,396
4/26/201158.7359.0458.4258.5330,029
4/25/201159.0259.2958.4358.6239,976
4/21/201159.7359.7358.9159.3528,499
4/20/201159.7959.8059.0659.2324,814
4/19/201159.9059.9058.8659.0537,843
4/18/201160.0560.5358.9259.4691,784
4/15/201160.0461.1560.0261.0158,563
4/14/201160.6961.7060.1160.3157,006
4/13/201161.6061.6060.2761.2856,728
4/12/201160.8061.7760.7461.0241,668
4/11/201160.9762.2160.6161.0579,326
4/8/201161.4361.9660.2160.9651,666
4/7/201160.9161.7360.4460.9540,626
4/6/201160.7061.1260.5960.7519,231
4/5/201160.3360.8459.7759.9034,006
4/4/201160.1460.7859.7560.2716,231
4/1/201159.8160.9559.2460.0433,573
3/31/201158.7959.9958.7959.4949,489
3/30/201158.1058.9558.1058.9421,781
3/29/201157.5958.4457.5458.1117,897
Trading Center