$88.60 +0.20 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 8, 2016 | 10:54 AM

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
2/28/201473.6474.2372.6273.7558,767
2/27/201472.3073.5270.0073.4836,870
2/26/201472.4872.7671.3972.1020,937
2/25/201472.7772.7771.8972.2518,755
2/24/201472.9673.7172.5072.6635,377
2/21/201474.2074.2073.2173.4654,437
2/20/201473.5674.0073.1373.7034,909
2/19/201473.8474.1373.1273.3335,556
2/18/201474.0074.2173.8173.8444,628
2/14/201473.6574.0373.3973.6421,304
2/13/201473.1174.2072.7573.6045,831
2/12/201473.2573.3272.5673.0717,545
2/11/201472.1973.3072.0172.8529,636
2/10/201471.5372.0370.7571.9661,173
2/7/201470.9871.6170.9871.4026,413
2/6/201471.2171.4070.5270.9130,881
2/5/201470.3372.2470.3371.0542,412
2/4/201470.1271.1269.9270.8825,471
2/3/201470.8070.9169.4170.3950,842
1/31/201471.3671.8570.5270.6049,037
1/30/201472.2873.0671.7872.7932,139
1/29/201471.3872.9871.1971.4228,503
1/28/201473.3273.8572.6372.8234,768
1/27/201474.9375.6673.3273.5869,456
1/24/201474.3475.3873.6674.8049,462
1/23/201474.7374.9474.0574.9236,552
1/22/201474.3974.9473.4174.9131,967
1/21/201474.4874.4973.4874.0038,440
1/17/201472.3574.0472.3573.7541,931
1/16/201471.7572.7070.8872.2324,438
1/15/201470.9171.6770.9171.6623,113
1/14/201470.2371.2170.1071.0260,603
1/13/201469.6270.5469.3069.7335,967
1/10/201470.2670.2669.1369.6130,164
1/9/201469.9770.1669.3370.0531,528
1/8/201469.4869.9768.7169.5433,229
1/7/201469.8470.6269.6170.2313,349
1/6/201471.3071.3068.8569.4131,783
1/3/201470.4271.5069.6870.7968,361
1/2/201471.0471.8769.7070.1626,817
12/31/201371.8572.5171.3671.7535,915
12/30/201372.0072.0071.3771.7031,958
12/27/201368.6672.7068.1372.14101,564
12/26/201369.3669.3667.4168.2829,313
12/24/201367.4370.1767.4368.8732,662
12/23/201369.2869.2868.2368.6626,761
12/20/201366.1569.5566.1469.21100,872
12/19/201366.4266.6765.4566.0312,176
12/18/201366.3967.1965.7067.1821,546
12/17/201365.5066.2765.5066.1115,012
12/16/201366.6566.7365.6966.1840,358
12/13/201365.9267.2165.3566.3322,718
12/12/201365.3766.5965.2865.9433,398
12/11/201367.0467.0665.6165.6125,901
12/10/201369.0369.3067.4967.9331,384
12/9/201368.0169.3268.0168.8517,028
12/6/201369.6169.7368.6068.7734,297
12/5/201368.9570.6568.3968.8815,939
12/4/201369.1369.9467.1768.8116,513
12/3/201369.6970.5669.2569.8214,828
12/2/201371.5571.5569.4369.9713,073
11/29/201371.6871.9570.6771.3514,561
11/27/201371.1171.3070.7771.1515,315
11/26/201370.8771.2370.6270.9517,123
11/25/201370.7771.2570.7270.916,527
11/22/201369.9771.5969.9770.7220,474
11/21/201368.9570.2868.8969.9211,148
11/20/201367.4368.6167.4368.4470,089
11/19/201367.1467.9967.1467.436,790
11/18/201367.3267.8866.5067.3114,764
11/15/201367.7067.9766.0467.2522,394
11/14/201368.2768.8967.4267.837,254
11/13/201366.8768.5966.8568.478,008
11/12/201366.4367.7066.1567.4321,899
11/11/201367.6668.7766.0966.0944,032
11/8/201365.5468.0365.5467.5818,600
11/7/201367.6267.6265.4165.6140,044
11/6/201368.7669.4267.8468.4826,939
11/5/201368.0269.0167.4868.1729,146
11/4/201367.4668.3766.9867.8836,452
11/1/201368.4068.8067.2367.8847,577
10/31/201369.7270.0068.2968.5821,349
10/30/201370.1270.6168.9069.4841,446
10/29/201370.6371.2070.0070.6012,788
10/28/201370.4371.2669.8370.6314,903
10/25/201371.7671.7669.9270.2410,972
10/24/201371.1571.9070.6071.5818,481
10/23/201370.0071.4069.9670.7430,690
10/22/201370.2370.6668.4170.0042,736
10/21/201370.5670.9969.7469.7633,248
10/18/201370.4471.0669.5070.4660,375
10/17/201368.8970.8268.8569.6128,070
10/16/201369.1469.5668.6369.1319,043
10/15/201368.7170.3168.0968.3323,306
10/14/201368.3369.6368.3368.8322,437
10/11/201366.3468.6165.9568.5135,954
10/10/201365.9166.7364.6466.5812,813
10/9/201364.8865.9664.8065.0718,282
10/8/201364.8865.1464.5064.7829,510
10/7/201365.0566.1364.5064.7230,298
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center