Infinity Property & Casualty Corp $64.67

down -0.47


25/7/2014 04:00 PM  |  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
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
3/28/201158.3858.3857.4057.5224,697
3/25/201157.2758.7157.0258.0638,089
3/24/201157.0957.3056.9057.0123,413
3/23/201157.0257.5556.4957.1922,468
3/22/201156.5657.3356.2057.1032,559
3/21/201155.9256.5655.1956.5678,840
3/18/201156.2257.2755.0555.1591,343
3/17/201156.7156.7155.7055.8532,568
3/16/201157.1557.1555.7455.7946,936
3/15/201156.5657.5254.7157.0964,051
3/14/201157.6358.3057.1857.9617,976
3/11/201158.1358.7457.4158.16149,184
3/10/201158.1558.9358.0758.2458,993
3/9/201159.2859.5358.1458.9267,222
3/8/201158.0660.0257.8959.4445,891
3/7/201160.4060.4557.8058.10110,809
3/4/201160.8360.9259.1960.0941,228
3/3/201160.0361.6860.0260.8335,067
3/2/201160.1460.3059.0959.5156,555
3/1/201160.9160.9459.6260.0399,204
2/28/201161.6161.6160.3160.7152,848
2/25/201160.0261.5159.3561.3178,958
2/24/201160.3362.0059.6959.9882,971
2/23/201161.3061.9060.1160.3351,113
2/22/201161.7562.6460.6461.0539,357
2/18/201162.4063.0361.5062.5366,104
2/17/201161.5162.3661.3461.9231,619
2/16/201160.3061.4460.1561.3625,446
2/15/201160.4061.0360.3160.3150,328
2/14/201160.4160.9660.0160.4829,202
2/11/201160.1261.1959.6560.6657,585
2/10/201159.4461.3759.0260.90127,524
2/9/201161.0861.0860.1160.5912,123
2/8/201160.9761.5560.9661.4336,799
2/7/201160.5761.6060.5261.1914,704
2/4/201161.0061.0260.3160.5216,165
2/3/201160.2361.2259.6760.8228,221
2/2/201160.1960.6959.8760.1216,620
2/1/201160.0260.4959.9160.2047,821
1/31/201161.5861.5859.6959.7453,683
1/28/201163.3063.6760.9060.9242,510
1/27/201162.6563.9062.6563.3054,203
1/26/201162.0863.1861.7262.8421,255
1/25/201161.4162.3561.3161.9649,677
1/24/201161.4762.1561.1961.8548,361
1/21/201160.7162.1260.6061.3066,786
1/20/201160.2660.7360.0360.0436,556
1/19/201161.7462.0260.5060.6067,055
1/18/201162.2062.2561.5861.7471,040
1/14/201161.5662.2561.5662.2018,144
1/13/201162.1262.2961.2361.5215,420
1/12/201161.5762.6061.1561.9928,127
1/11/201160.5260.9260.1660.8020,424
1/10/201160.1360.5959.2860.0449,418
1/7/201161.0661.3259.1160.30105,286
1/6/201161.8361.8360.6560.8326,873
1/5/201161.7762.0061.3661.6956,917
1/4/201163.5063.5060.6261.6841,040
1/3/201162.6263.9762.4463.0648,972
12/31/201062.8463.1761.7861.8045,146
12/30/201063.3863.7362.9863.1212,376
12/29/201063.7863.7862.9963.2914,943
12/28/201063.5864.1262.6063.4881,350
12/27/201063.2464.4262.4963.6083,442
Trading Center