Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	91.73	94.19	91.73	93.01	43,982	+1.33(+1.45%)
Oct 30, 2017	92.71	92.71	90.44	91.68	23,557	-1.53(-1.64%)
Oct 27, 2017	92.07	93.75	92.07	93.20	30,900	+1.13(+1.23%)
Oct 26, 2017	91.87	93.20	91.53	92.07	40,913	+0.69(+0.76%)
Oct 25, 2017	92.02	92.27	90.69	91.38	60,083	-0.59(-0.64%)
Oct 24, 2017	91.92	92.56	91.87	91.97	27,177	+0.05(+0.05%)
Oct 23, 2017	93.45	93.45	91.78	91.92	29,614	-1.48(-1.58%)
Oct 20, 2017	94.78	95.57	85.22	93.40	28,455	-0.44(-0.47%)
Oct 19, 2017	93.30	93.94	93.30	93.85	22,905	+0.54(+0.58%)
Oct 18, 2017	92.76	93.75	92.76	93.30	19,872	+0.69(+0.75%)
Oct 17, 2017	92.66	93.40	92.32	92.61	22,474	+0.15(+0.16%)
Oct 16, 2017	92.32	92.51	91.63	92.47	30,484	+0.59(+0.64%)
Oct 13, 2017	91.68	93.01	91.58	91.87	36,572	+0.34(+0.38%)
Oct 12, 2017	92.22	92.76	91.33	91.53	54,189	-0.84(-0.91%)
Oct 11, 2017		93.65	91.58	92.37	43,405	-1.23(-1.32%)
Oct 10, 2017	93.55	94.24	93.30	93.60	35,811	+0.69(+0.74%)
Oct 09, 2017	93.85	93.94	92.86	92.91	33,740	-0.94(-1.00%)
Oct 06, 2017	94.24	94.24	92.86	93.85	23,319	+0.44(+0.47%)
Oct 05, 2017	93.65	93.65	93.11	93.40	27,005	+0.30(+0.32%)
Oct 04, 2017	95.03	95.57	92.91	93.11	24,117	-0.89(-0.94%)
Oct 03, 2017	94.14	94.24	92.81	93.99	44,720	+0.00(+0.00%)
Oct 02, 2017	92.91	94.04	92.32	93.99	59,668	+1.13(+1.22%)
Sep 29, 2017	93.99	94.58	92.17	92.86	67,678	-1.18(-1.26%)
Sep 28, 2017	93.11	94.24	91.45	94.04	32,643	+0.84(+0.90%)
Sep 27, 2017	91.97	93.50	90.30	93.20	51,796	+2.07(+2.27%)
Sep 26, 2017	90.40	91.51	90.00	91.13	29,458	+0.94(+1.04%)
Sep 25, 2017	88.13	91.04	87.93	90.20	53,881	+1.68(+1.89%)
Sep 22, 2017	88.08	88.92	88.08	88.52	24,117	+0.00(+0.00%)
Sep 21, 2017	89.21	89.21	88.03	88.52	29,565	-0.54(-0.61%)
Sep 20, 2017	88.87	89.51	88.28	89.06	30,584	+0.00(+0.00%)
Sep 19, 2017	89.56	90.15	88.77	89.06	25,516	-0.30(-0.33%)
Sep 18, 2017	89.31	90.05	89.16	89.36	28,836	-0.20(-0.22%)
Sep 15, 2017	88.52	90.69	87.98	89.56	133,221	+1.43(+1.62%)
Sep 14, 2017	87.78	88.84	86.99	88.13	40,458	+0.05(+0.06%)
Sep 13, 2017	86.65	88.13	86.65	88.08	25,790	+0.99(+1.13%)
Sep 12, 2017	88.18	88.18	86.11	87.09	19,558	+0.30(+0.34%)
Sep 11, 2017	85.52	87.54	85.52	86.80	37,485	+2.42(+2.86%)
Sep 08, 2017	82.21	85.12	81.82	84.38	30,725	+2.02(+2.45%)
Sep 07, 2017	85.42	85.61	82.26	82.36	56,201	-3.27(-3.82%)
Sep 06, 2017	84.12	86.86	84.12	85.63	34,464	+1.08(+1.27%)
Sep 05, 2017	85.98	86.76	84.21	84.56	35,759	-2.06(-2.37%)
Sep 01, 2017	89.01	89.01	86.37	86.61	15,699	+0.00(+0.00%)
Aug 31, 2017	86.27	87.35	86.17	86.61	29,412	+0.54(+0.63%)
Aug 30, 2017	87.89	87.89	86.07	86.07	15,575	-0.88(-1.01%)
Aug 29, 2017	86.12	87.45	85.93	86.96	33,188	+0.59(+0.68%)
Aug 28, 2017	90.48	90.97	86.22	86.37	44,005	-3.77(-4.18%)
Aug 25, 2017	91.02	91.02	89.94	90.14	78,864	-0.59(-0.65%)
Aug 24, 2017	90.77	91.02	90.48	90.73	21,537	+0.24(+0.27%)
Aug 23, 2017	90.04	92.00	89.99	90.48	17,955	-0.15(-0.16%)
Aug 22, 2017	90.19	90.92	90.19	90.63	22,515	+0.88(+0.98%)
Aug 21, 2017	89.50	90.24	88.42	89.75	22,944	+0.29(+0.33%)
Aug 18, 2017	88.87	89.60	88.67	89.45	30,498	-0.05(-0.05%)
Aug 17, 2017	90.24	91.17	89.35	89.50	22,963	-0.69(-0.76%)
Aug 16, 2017	90.33	90.68	89.99	90.19	13,263	+0.20(+0.22%)
Aug 15, 2017	90.77	90.77	89.75	89.99	13,210	-0.59(-0.65%)
Aug 14, 2017	90.38	90.97	89.45	90.58	19,016	+0.93(+1.04%)
Aug 11, 2017	91.85	92.05	89.50	89.65	30,410	-1.96(-2.14%)
Aug 10, 2017	91.71	92.10	91.02	91.61	30,841	-0.15(-0.16%)
Aug 09, 2017	90.58	92.29	90.48	91.75	40,230	+1.03(+1.13%)
Aug 08, 2017	90.29	92.00	90.24	90.73	35,182	+0.39(+0.43%)
Aug 07, 2017	91.31	91.56	89.94	90.33	45,430	-1.08(-1.18%)
Aug 04, 2017	91.56	91.85	91.31	91.41	29,954	+0.00(+0.00%)
Aug 03, 2017	94.59	96.85	91.12	91.41	40,421	-5.63(-5.80%)
Aug 02, 2017	97.43	97.43	96.65	97.04	15,922	-0.34(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.