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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.27	31.52	30.87	31.44	155,225	+0.31(+1.01%)
Nov 29, 2004	31.08	31.55	30.93	31.13	114,742	+0.14(+0.47%)
Nov 26, 2004	31.08	31.08	30.94	30.98	40,130	+0.00(+0.00%)
Nov 24, 2004	30.67	31.07	30.67	30.98	131,217	+0.09(+0.30%)
Nov 23, 2004	29.77	30.89	29.77	30.89	365,527	+0.97(+3.24%)
Nov 22, 2004	29.09	29.95	29.01	29.92	144,633	+0.63(+2.15%)
Nov 19, 2004	29.28	29.55	29.25	29.29	157,108	-0.19(-0.63%)
Nov 18, 2004	28.88	29.76	28.88	29.48	248,196	+0.41(+1.40%)
Nov 17, 2004	28.44	29.47	28.41	29.07	210,066	+0.67(+2.36%)
Nov 16, 2004	27.45	28.58	27.45	28.40	149,223	+0.84(+3.05%)
Nov 15, 2004	27.88	28.00	27.45	27.56	105,445	-0.45(-1.61%)
Nov 12, 2004	28.10	28.21	27.82	28.01	94,265	-0.21(-0.75%)
Nov 11, 2004	27.44	28.29	27.40	28.22	65,079	+0.76(+2.79%)
Nov 10, 2004	27.24	27.87	27.12	27.45	148,399	+0.05(+0.19%)
Nov 09, 2004	27.82	27.91	27.19	27.40	113,212	-0.48(-1.71%)
Nov 08, 2004	27.77	28.38	27.64	27.88	126,039	+0.21(+0.77%)
Nov 05, 2004	27.53	28.25	27.17	27.67	227,012	+0.29(+1.06%)
Nov 04, 2004	26.85	27.50	26.61	27.38	135,454	+0.77(+2.91%)
Nov 03, 2004	26.68	26.87	26.38	26.61	150,753	+0.21(+0.80%)
Nov 02, 2004	26.86	26.89	26.27	26.39	134,513	-0.37(-1.37%)

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.