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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	52.49	52.80	51.37	51.42	36,195	-1.52(-2.88%)
May 30, 2013	52.79	53.21	52.57	52.95	7,397	+0.18(+0.34%)
May 29, 2013	52.86	53.16	52.72	52.77	4,746	-0.19(-0.35%)
May 28, 2013	53.54	53.82	52.39	52.96	64,281	+0.02(+0.03%)
May 24, 2013	52.19	53.22	51.31	52.94	0	+0.61(+1.17%)
May 23, 2013	51.51	52.37	51.35	52.32	0	+0.64(+1.24%)
May 22, 2013	52.89	53.03	51.17	51.68	0	-1.30(-2.45%)
May 21, 2013	52.73	53.29	52.73	52.98	0	-0.13(-0.25%)
May 20, 2013	52.99	53.45	52.84	53.12	0	-0.19(-0.35%)
May 17, 2013	53.32	53.43	53.04	53.30	0	+0.14(+0.27%)
May 16, 2013	53.51	53.67	53.07	53.16	17,482	-0.91(-1.68%)
May 15, 2013	54.31	54.32	53.82	54.07	0	+1.12(+2.12%)
May 13, 2013	52.86	53.32	52.67	52.95	0	+0.03(+0.05%)
May 10, 2013	52.50	53.16	52.28	52.92	0	+0.54(+1.03%)
May 09, 2013	52.48	53.24	51.70	52.38	0	-0.44(-0.83%)
May 08, 2013	53.19	53.43	51.89	52.82	0	-0.37(-0.70%)
May 07, 2013	53.14	53.64	52.93	53.20	0	+0.23(+0.44%)
May 06, 2013	53.57	53.69	52.70	52.97	0	-0.23(-0.44%)
May 03, 2013	51.27	54.19	51.27	53.20	0	+2.38(+4.68%)
May 02, 2013	50.42	50.87	50.42	50.82	0	+0.66(+1.31%)
May 01, 2013	50.07	50.61	49.80	50.16	107,241	-0.37(-0.72%)
Apr 30, 2013	49.56	50.59	49.51	50.53	0	+0.69(+1.38%)
Apr 29, 2013	49.15	50.00	49.15	49.84	19,132	+0.82(+1.67%)
Apr 26, 2013	49.74	49.78	48.74	49.02	34,963	-0.76(-1.52%)
Apr 25, 2013	49.80	50.41	49.47	49.78	13,351	-0.13(-0.27%)
Apr 24, 2013	49.32	50.18	49.21	49.91	38,804	+0.47(+0.95%)
Apr 23, 2013	49.35	49.60	48.90	49.44	26,306	+0.44(+0.89%)
Apr 22, 2013	49.31	49.55	48.69	49.00	32,867	-0.42(-0.85%)
Apr 19, 2013	48.56	49.48	48.56	49.42	15,000	+0.78(+1.61%)
Apr 18, 2013	49.18	49.18	48.37	48.64	28,786	-0.38(-0.78%)
Apr 17, 2013	49.66	50.16	48.71	49.02	26,919	-1.19(-2.38%)
Apr 16, 2013	49.80	50.47	49.43	50.21	40,121	+0.69(+1.40%)
Apr 15, 2013	51.13	51.13	49.45	49.52	41,048	-1.69(-3.30%)
Apr 12, 2013	51.52	51.52	50.86	51.21	13,863	-0.31(-0.60%)
Apr 11, 2013	51.09	51.76	51.09	51.52	12,007	+0.13(+0.26%)
Apr 10, 2013	50.76	51.45	50.38	51.39	37,118	+0.62(+1.23%)
Apr 09, 2013	51.58	51.58	50.45	50.77	32,669	-0.85(-1.66%)
Apr 08, 2013	52.10	52.10	50.69	51.62	18,885	-0.21(-0.41%)
Apr 05, 2013	50.76	52.15	50.76	51.83	39,532	+0.45(+0.88%)
Apr 04, 2013	50.59	51.46	50.55	51.38	14,463	+0.70(+1.39%)
Apr 03, 2013	50.49	51.01	50.33	50.68	56,913	+0.21(+0.42%)
Apr 02, 2013	50.90	51.02	50.38	50.46	24,082	-0.13(-0.26%)
Apr 01, 2013	50.17	50.85	50.07	50.60	48,236	+0.55(+1.10%)
Mar 28, 2013	51.18	51.46	49.08	50.04	68,111	-0.94(-1.85%)
Mar 27, 2013	50.82	51.60	50.64	50.99	20,071	-0.12(-0.24%)
Mar 26, 2013	52.14	52.14	50.74	51.11	35,287	-0.61(-1.19%)
Mar 25, 2013	51.40	52.29	51.34	51.73	42,025	+0.37(+0.71%)
Mar 22, 2013	51.27	51.56	51.13	51.36	18,115	+0.34(+0.66%)
Mar 21, 2013	51.07	51.40	50.87	51.02	17,202	-0.53(-1.04%)
Mar 20, 2013	50.59	51.73	50.59	51.56	15,609	+0.88(+1.74%)
Mar 19, 2013	51.01	51.15	50.53	50.68	14,049	-0.18(-0.35%)
Mar 18, 2013	51.36	51.51	50.54	50.85	11,563	-0.97(-1.87%)
Mar 15, 2013	51.31	52.25	51.09	51.83	58,985	+0.62(+1.22%)
Mar 14, 2013	51.06	51.46	50.99	51.20	16,176	+0.09(+0.17%)
Mar 13, 2013	50.04	51.34	50.04	51.11	18,358	+1.11(+2.23%)
Mar 12, 2013	50.11	50.35	49.89	50.00	17,903	-0.05(-0.11%)
Mar 11, 2013	49.97	50.21	49.84	50.05	15,285	+0.02(+0.04%)
Mar 08, 2013	50.73	50.83	49.88	50.04	23,346	-0.20(-0.41%)
Mar 07, 2013	50.13	50.41	50.00	50.24	22,581	-0.04(-0.09%)
Mar 06, 2013	50.33	50.66	49.92	50.28	18,480	+0.20(+0.41%)
Mar 05, 2013	49.75	50.35	49.64	50.08	47,573	+0.66(+1.33%)
Mar 04, 2013	49.24	49.58	48.89	49.42	36,668	-0.07(-0.14%)

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.