INFINITY PROPERTY $59.50

down -0.15


21/5/2013 04:21 PM  |  NASDAQ : IPCC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

IPCC historical data

Date Open High Low Close Volume
8/9/2010 48.16 49.10 47.87 48.68 502
8/6/2010 47.82 48.77 46.79 47.66 395
8/5/2010 48.08 49.33 48.08 48.44 513
8/4/2010 48.01 48.78 48.01 48.63 375
8/3/2010 48.40 48.69 47.77 47.86 325
8/2/2010 48.88 48.89 48.06 48.49 205
7/30/2010 47.92 49.08 47.90 48.04 700
7/29/2010 48.66 49.08 48.28 48.62 258
7/28/2010 49.15 49.15 47.70 48.14 447
7/27/2010 49.03 49.42 48.37 49.03 445
7/26/2010 48.27 48.93 47.47 48.55 1047
7/23/2010 47.90 48.63 47.48 48.25 762
7/22/2010 48.05 48.84 47.88 48.25 606
7/21/2010 49.03 49.04 47.45 47.46 269
7/20/2010 47.12 48.68 47.12 48.60 429
7/19/2010 47.59 47.99 46.96 47.77 392
7/16/2010 48.70 49.73 47.48 47.56 434
7/15/2010 49.71 49.71 48.90 49.17 778
7/14/2010 49.37 49.80 48.78 49.51 453
7/13/2010 48.49 49.48 47.81 49.38 592
7/12/2010 48.05 48.35 47.62 47.72 343
7/9/2010 48.23 48.44 47.61 48.09 601
7/8/2010 47.86 48.19 47.36 48.09 350
7/7/2010 46.30 47.53 46.08 47.38 551
7/6/2010 47.01 47.65 45.78 45.97 459
7/2/2010 46.70 46.90 46.01 46.57 360
7/1/2010 46.46 46.53 45.23 46.30 598
6/30/2010 46.96 47.25 46.13 46.18 557
6/29/2010 47.65 47.91 46.74 47.09 387
6/28/2010 48.48 49.00 48.31 48.42 237
6/25/2010 47.50 48.59 46.35 48.29 1223
6/24/2010 47.33 47.91 47.03 47.13 480
6/23/2010 47.85 48.28 47.63 47.68 407
6/22/2010 48.20 49.67 47.86 48.01 470
6/21/2010 48.91 49.20 47.81 47.88 335
6/18/2010 48.72 48.90 47.85 48.11 1648
6/17/2010 48.77 48.77 48.24 48.35 463
6/16/2010 48.02 48.60 47.84 48.34 497
6/15/2010 47.11 48.49 46.75 48.35 781
6/14/2010 47.13 47.13 46.15 46.73 625
6/11/2010 46.06 46.92 45.84 46.92 482
6/10/2010 45.51 46.08 45.13 46.08 387
6/9/2010 45.72 45.72 44.64 44.89 431
6/8/2010 44.71 45.54 44.19 45.41 553
6/7/2010 44.68 45.61 44.32 44.44 468
6/4/2010 45.64 46.04 44.04 44.58 690
6/3/2010 46.74 47.11 46.35 46.73 516
6/2/2010 46.16 46.84 45.60 46.45 1068
6/1/2010 46.79 47.03 45.63 45.73 866
5/28/2010 47.08 47.10 46.47 46.80 689
5/27/2010 45.86 47.08 45.28 47.08 475
5/26/2010 45.04 45.79 44.73 45.00 666
5/25/2010 44.37 45.93 43.54 44.72 457
5/24/2010 45.17 45.94 44.70 44.99 332
5/21/2010 44.55 45.45 44.24 45.34 491
5/20/2010 46.84 47.04 45.00 45.14 504
5/19/2010 47.50 47.86 46.93 47.17 416
5/18/2010 48.67 48.73 46.83 47.06 514
5/17/2010 47.17 48.06 46.35 48.06 723
5/14/2010 46.28 46.81 45.91 46.75 556
5/13/2010 46.44 47.11 44.15 46.80 762
5/12/2010 46.46 47.93 46.09 46.51 878
5/11/2010 45.64 47.00 45.64 46.34 530
5/10/2010 46.03 46.11 44.50 46.08 643
5/7/2010 46.04 46.04 44.05 44.38 456
5/6/2010 45.26 48.70 45.26 45.96 746
5/5/2010 45.96 46.43 45.45 45.55 349
5/4/2010 46.38 46.38 45.85 46.07 361
5/3/2010 46.46 47.20 46.21 47.07 308
4/30/2010 48.30 48.30 46.08 46.13 582
4/29/2010 47.57 48.47 47.09 48.31 306
4/28/2010 47.00 47.55 46.28 47.12 183
4/27/2010 47.60 48.37 46.38 46.57 434
4/26/2010 48.02 48.02 47.36 47.67 396
4/23/2010 47.51 47.93 47.23 47.93 305
4/22/2010 46.59 47.50 46.42 47.41 330
4/21/2010 46.86 47.05 46.28 47.05 216
4/20/2010 46.36 46.73 46.05 46.73 215
4/19/2010 45.40 46.10 45.27 46.01 451
4/16/2010 45.69 45.88 45.40 45.62 429
4/15/2010 45.61 45.96 45.49 45.68 377
4/14/2010 45.85 45.87 45.43 45.72 433
4/13/2010 45.86 45.96 45.40 45.63 329
4/12/2010 45.76 45.97 45.38 45.83 173
4/9/2010 46.00 46.00 45.43 45.57 190
4/8/2010 46.43 47.01 45.71 45.91 968
4/7/2010 46.04 46.83 46.04 46.50 391
4/6/2010 45.90 46.19 45.57 45.99 358
4/5/2010 45.83 46.45 45.61 46.10 699
4/1/2010 45.84 46.28 45.40 45.80 355
3/31/2010 45.47 46.30 45.44 45.44 821
3/30/2010 45.83 46.03 45.43 45.59 536
3/29/2010 45.89 46.19 45.42 45.63 392
3/26/2010 45.65 46.16 45.52 45.88 251
3/25/2010 45.66 46.21 45.34 45.34 275
3/24/2010 45.71 46.16 45.40 45.48 276
3/23/2010 45.48 45.95 45.31 45.78 314
3/22/2010 45.12 45.80 45.07 45.60 394
3/19/2010 45.31 45.75 45.00 45.62 1594
3/18/2010 45.54 45.61 44.97 45.03 638
Marketplace
Trading Center