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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.20	27.66	27.00	27.63	142,854	+0.46(+1.69%)
Aug 30, 2005	27.11	27.25	26.98	27.17	115,044	+0.11(+0.41%)
Aug 29, 2005	27.06	27.11	26.60	27.06	305,008	-0.12(-0.44%)
Aug 26, 2005	27.72	27.73	27.16	27.18	217,303	-0.54(-1.93%)
Aug 25, 2005	26.97	27.81	26.63	27.72	158,292	+1.00(+3.75%)
Aug 24, 2005	27.31	27.32	26.50	26.72	402,504	-0.60(-2.21%)
Aug 23, 2005	28.02	28.02	27.24	27.32	92,585	-0.61(-2.19%)
Aug 22, 2005	27.66	27.93	27.39	27.93	46,917	+0.36(+1.29%)
Aug 19, 2005	27.51	27.62	27.32	27.57	56,563	-0.04(-0.15%)
Aug 18, 2005	27.65	27.74	27.36	27.62	73,187	-0.05(-0.18%)
Aug 17, 2005	27.79	27.96	27.53	27.67	114,512	-0.20(-0.70%)
Aug 16, 2005	28.53	28.68	27.80	27.86	120,196	-0.74(-2.58%)
Aug 15, 2005	27.77	28.67	27.66	28.60	168,519	+0.77(+2.78%)
Aug 12, 2005	27.82	27.96	27.54	27.83	168,319	-0.14(-0.49%)
Aug 11, 2005	28.13	28.17	27.83	27.96	149,374	-0.24(-0.84%)
Aug 10, 2005	28.37	28.53	27.97	28.20	167,971	-0.06(-0.21%)
Aug 09, 2005	28.04	28.53	28.03	28.26	212,241	+0.12(+0.42%)
Aug 08, 2005	28.73	28.89	27.91	28.14	205,222	-0.70(-2.42%)
Aug 05, 2005	28.89	28.95	27.84	28.84	123,150	-0.10(-0.35%)
Aug 04, 2005	29.15	29.21	28.79	28.94	113,891	-0.27(-0.93%)
Aug 03, 2005	29.33	29.50	29.02	29.21	97,909	-0.49(-1.66%)
Aug 02, 2005	29.75	29.86	29.52	29.71	168,866	-0.04(-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.