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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.53	23.37	22.45	23.30	286,561	+0.82(+3.67%)
Aug 30, 2004	23.46	23.46	22.30	22.48	295,975	-0.96(-4.10%)
Aug 27, 2004	23.45	23.53	23.21	23.44	96,618	+0.12(+0.51%)
Aug 26, 2004	23.03	23.56	22.92	23.32	199,121	+0.23(+0.99%)
Aug 25, 2004	23.12	23.37	23.05	23.09	92,617	-0.07(-0.29%)
Aug 24, 2004	23.69	23.79	23.03	23.16	98,148	-0.38(-1.62%)
Aug 23, 2004	23.75	24.22	23.54	23.54	108,269	-0.47(-1.95%)
Aug 20, 2004	24.12	24.30	23.79	24.00	132,865	+0.04(+0.18%)
Aug 19, 2004	24.34	24.37	23.88	23.96	76,377	-0.54(-2.19%)
Aug 18, 2004	24.09	24.95	24.01	24.50	177,703	+0.28(+1.16%)
Aug 17, 2004	24.43	24.43	24.01	24.22	67,668	+0.01(+0.04%)
Aug 16, 2004	23.19	24.38	23.11	24.21	73,788	+1.11(+4.82%)
Aug 13, 2004	23.58	23.58	23.10	23.10	156,402	-0.31(-1.34%)
Aug 12, 2004	24.19	24.24	22.99	23.41	225,129	-0.99(-4.07%)
Aug 11, 2004	24.47	24.68	24.31	24.40	147,222	-0.24(-0.97%)
Aug 10, 2004	24.30	24.87	24.30	24.64	251,844	+0.47(+1.93%)
Aug 09, 2004	24.27	24.48	24.17	24.17	82,378	-0.12(-0.49%)
Aug 06, 2004	24.64	24.73	24.29	24.29	114,742	-0.25(-1.00%)
Aug 05, 2004	24.34	24.56	24.21	24.54	175,231	+0.08(+0.35%)
Aug 04, 2004	24.36	24.77	24.34	24.46	208,536	-0.03(-0.10%)
Aug 03, 2004	24.51	24.64	24.29	24.48	207,830	-0.06(-0.24%)
Aug 02, 2004	24.28	24.64	24.22	24.54	135,219	+0.08(+0.35%)
Jul 30, 2004	23.91	24.57	23.88	24.46	429,194	+0.57(+2.38%)
Jul 29, 2004	24.13	24.17	23.53	23.89	319,865	-0.16(-0.67%)
Jul 28, 2004	24.85	24.85	23.58	24.05	354,111	-0.81(-3.25%)
Jul 27, 2004	24.81	25.75	24.34	24.85	1,008,789	+1.10(+4.65%)
Jul 26, 2004	23.57	23.93	23.43	23.75	178,409	+0.08(+0.32%)
Jul 23, 2004	23.76	23.98	23.44	23.67	170,877	+0.14(+0.61%)
Jul 22, 2004	24.52	24.74	23.39	23.53	343,520	-1.18(-4.78%)
Jul 21, 2004	25.07	25.16	24.64	24.71	144,986	-0.25(-0.99%)
Jul 20, 2004	25.36	25.42	24.54	24.96	197,709	-0.42(-1.64%)
Jul 19, 2004	25.52	25.61	25.36	25.37	39,424	-0.14(-0.53%)
Jul 16, 2004	25.69	25.86	25.49	25.51	81,437	-0.11(-0.43%)
Jul 15, 2004	26.64	26.64	25.58	25.62	102,973	-0.80(-3.02%)
Jul 14, 2004	26.58	26.80	26.21	26.42	69,198	-0.23(-0.86%)
Jul 13, 2004	26.69	26.86	26.32	26.65	49,192	-0.04(-0.16%)
Jul 12, 2004	26.72	26.75	26.34	26.69	161,815	+0.07(+0.26%)
Jul 09, 2004	26.55	26.94	26.38	26.62	56,959	-0.04(-0.16%)
Jul 08, 2004	26.68	26.86	26.34	26.66	171,348	-0.18(-0.66%)
Jul 07, 2004	27.07	27.34	26.70	26.84	174,054	-0.32(-1.19%)
Jul 06, 2004	26.59	27.36	26.59	27.17	140,750	+0.44(+1.65%)
Jul 02, 2004	27.43	27.43	26.59	26.72	149,812	-0.65(-2.39%)
Jul 01, 2004	28.04	28.12	27.32	27.38	126,392	-0.66(-2.36%)
Jun 30, 2004	27.41	28.04	27.03	28.04	294,563	+0.77(+2.84%)
Jun 29, 2004	27.47	27.51	27.02	27.27	81,790	+0.04(+0.16%)
Jun 28, 2004	27.78	27.78	27.05	27.23	84,497	+0.47(+1.75%)
Jun 25, 2004	26.95	27.72	26.76	26.76	605,720	-0.26(-0.98%)
Jun 24, 2004	26.73	27.62	26.73	27.02	84,614	+0.11(+0.41%)
Jun 23, 2004	26.66	27.13	26.60	26.91	99,560	+0.09(+0.35%)
Jun 22, 2004	26.88	27.06	26.43	26.82	103,679	-0.14(-0.54%)
Jun 21, 2004	26.90	27.19	26.68	26.96	61,901	-0.19(-0.69%)
Jun 18, 2004	26.66	27.23	26.55	27.15	104,856	+0.41(+1.53%)
Jun 17, 2004	26.98	27.18	26.50	26.74	199,239	-0.41(-1.50%)
Jun 16, 2004	26.45	27.23	26.44	27.15	83,202	+0.58(+2.17%)
Jun 15, 2004	26.15	27.16	26.15	26.57	159,344	+0.37(+1.43%)
Jun 14, 2004	26.23	26.57	26.10	26.20	166,052	-0.22(-0.84%)
Jun 10, 2004	26.45	26.78	26.33	26.42	154,166	-0.14(-0.51%)
Jun 09, 2004	26.79	27.30	26.55	26.55	88,145	-0.47(-1.73%)
Jun 08, 2004	27.45	27.53	26.94	27.02	111,564	-0.52(-1.88%)
Jun 07, 2004	26.95	27.65	26.95	27.54	223,600	+0.69(+2.56%)
Jun 04, 2004	27.15	27.15	26.58	26.85	128,275	+0.03(+0.10%)
Jun 03, 2004	27.10	27.10	26.69	26.83	127,452	-0.36(-1.31%)
Jun 02, 2004	27.19	27.40	27.02	27.18	125,922	-0.10(-0.37%)

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.