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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	64.92	64.82	64.82	64.82	39,735	+0.05(+0.07%)
Dec 30, 2013	65.05	65.05	64.48	64.78	35,261	-0.40(-0.61%)
Dec 27, 2013	62.03	65.68	61.55	65.18	112,414	+3.49(+5.65%)
Dec 26, 2013	62.67	62.67	60.90	61.69	32,145	-0.53(-0.86%)
Dec 24, 2013	60.92	63.40	60.92	62.22	36,151	+0.19(+0.31%)
Dec 23, 2013	62.59	62.59	61.64	62.03	29,619	-0.50(-0.79%)
Dec 20, 2013	59.77	62.84	59.76	62.53	111,648	+2.87(+4.82%)
Dec 19, 2013	60.01	60.23	59.13	59.66	13,476	-1.04(-1.71%)
Dec 18, 2013	59.98	60.70	59.36	60.70	23,847	+0.97(+1.62%)
Dec 17, 2013	59.18	59.87	59.18	59.73	15,951	-0.06(-0.11%)
Dec 16, 2013	60.22	60.29	59.35	59.79	44,171	-0.14(-0.23%)
Dec 13, 2013	59.56	60.72	59.04	59.93	25,145	+0.35(+0.59%)
Dec 12, 2013	59.06	60.16	58.98	59.58	36,381	+0.30(+0.50%)
Dec 11, 2013	60.57	60.59	59.28	59.28	28,668	-2.10(-3.42%)
Dec 10, 2013	62.37	62.61	60.98	61.37	34,470	-0.83(-1.34%)
Dec 09, 2013	61.45	62.63	61.45	62.20	18,598	+0.07(+0.12%)
Dec 06, 2013	62.89	63.00	61.98	62.13	0	-0.10(-0.16%)
Dec 05, 2013	62.29	63.83	61.79	62.23	0	+0.06(+0.10%)
Dec 04, 2013	62.46	63.19	60.69	62.17	0	-0.64(-1.02%)
Dec 03, 2013	62.69	63.48	62.30	62.81	0	-0.13(-0.21%)
Dec 02, 2013	64.37	64.37	62.46	62.94	0	-1.24(-1.93%)
Nov 29, 2013	64.48	64.73	63.57	64.19	0	+0.18(+0.28%)
Nov 27, 2013	63.97	64.14	63.66	64.01	0	+0.18(+0.28%)
Nov 26, 2013	63.75	64.08	63.53	63.83	0	+0.04(+0.06%)
Nov 25, 2013	63.66	64.10	63.62	63.79	7,255	+0.17(+0.27%)
Nov 22, 2013	62.94	64.40	62.94	63.62	0	+0.72(+1.14%)
Nov 21, 2013	62.03	63.22	61.97	62.90	12,392	+1.33(+2.16%)
Nov 20, 2013	60.66	61.72	60.66	61.57	0	+0.91(+1.50%)
Nov 19, 2013	60.40	61.16	60.40	60.66	7,547	+0.11(+0.18%)
Nov 18, 2013	60.56	61.06	59.82	60.55	0	+0.05(+0.09%)
Nov 15, 2013	60.90	61.15	59.41	60.50	0	-0.52(-0.86%)
Nov 14, 2013	61.42	61.97	60.65	61.02	0	+0.36(+0.59%)
Nov 12, 2013	59.76	60.90	59.51	60.66	0	+1.21(+2.03%)
Nov 11, 2013	60.87	61.87	59.45	59.45	0	-1.34(-2.20%)
Nov 08, 2013	58.96	61.20	58.96	60.79	0	+1.77(+3.00%)
Nov 07, 2013	60.83	60.83	58.84	59.02	44,513	-2.58(-4.19%)
Nov 06, 2013	61.86	62.45	61.03	61.60	29,945	+0.28(+0.45%)
Nov 05, 2013	61.19	62.08	60.70	61.33	0	+0.26(+0.43%)
Nov 04, 2013	60.69	61.51	60.26	61.06	39,260	+0.00(+0.00%)
Nov 01, 2013	61.53	61.89	60.48	61.06	0	-0.63(-1.02%)
Oct 31, 2013	62.72	62.97	61.43	61.69	0	-0.81(-1.30%)
Oct 30, 2013	63.08	63.52	61.98	62.50	46,071	-1.01(-1.59%)
Oct 29, 2013	63.54	64.05	62.97	63.51	0	-0.03(-0.04%)
Oct 28, 2013	63.36	64.11	62.82	63.54	0	+0.35(+0.56%)
Oct 25, 2013	64.56	64.56	62.90	63.19	0	-1.21(-1.87%)
Oct 24, 2013	64.01	64.68	63.51	64.39	20,364	+0.76(+1.19%)
Oct 23, 2013	62.97	64.23	62.94	63.64	0	+0.67(+1.06%)
Oct 22, 2013	63.18	63.57	61.54	62.97	47,022	+0.22(+0.34%)
Oct 21, 2013	63.48	63.86	62.74	62.76	35,996	-0.63(-0.99%)
Oct 18, 2013	63.37	63.93	62.52	63.39	67,113	+0.76(+1.22%)
Oct 17, 2013	61.97	63.71	61.93	62.62	31,202	+0.43(+0.69%)
Oct 16, 2013	62.20	62.58	61.74	62.19	21,168	+0.72(+1.17%)
Oct 15, 2013	61.81	63.25	61.25	61.47	25,550	-0.45(-0.73%)
Oct 14, 2013	61.47	62.64	61.47	61.92	24,691	+0.29(+0.47%)
Oct 11, 2013	59.68	61.72	59.33	61.63	0	+1.74(+2.90%)
Oct 10, 2013	59.29	60.03	58.15	59.90	14,065	+1.36(+2.32%)
Oct 09, 2013	58.37	59.34	58.29	58.54	20,322	+0.26(+0.45%)
Oct 08, 2013	58.37	58.60	58.02	58.28	32,548	+0.05(+0.09%)
Oct 07, 2013	58.52	59.49	58.02	58.22	0	-0.94(-1.58%)
Oct 04, 2013	57.71	59.39	57.66	59.16	0	+1.30(+2.25%)
Oct 03, 2013	58.07	58.10	57.72	57.85	0	-0.39(-0.66%)
Oct 02, 2013	58.88	58.88	58.12	58.24	24,207	-0.88(-1.49%)

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.