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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.88	36.99	35.57	36.10	121,816	-0.87(-2.34%)
Sep 29, 2009	36.50	37.46	36.50	36.96	75,907	-0.28(-0.75%)
Sep 28, 2009	36.48	37.85	36.48	37.24	54,288	+0.84(+2.31%)
Sep 25, 2009	36.16	36.72	36.01	36.40	37,873	+0.03(+0.09%)
Sep 24, 2009	36.34	36.58	36.19	36.37	40,368	+0.06(+0.16%)
Sep 23, 2009	37.10	37.10	36.28	36.31	42,476	-0.62(-1.68%)
Sep 22, 2009	37.72	37.72	36.13	36.93	44,561	-0.50(-1.34%)
Sep 21, 2009	36.61	37.55	36.61	37.43	52,980	+0.40(+1.08%)
Sep 18, 2009	37.45	37.45	36.57	37.03	105,985	-0.31(-0.82%)
Sep 17, 2009	37.62	38.14	37.14	37.34	33,847	-0.21(-0.57%)
Sep 16, 2009	37.33	37.92	37.01	37.55	33,183	+0.22(+0.59%)
Sep 15, 2009	37.27	37.67	36.67	37.33	56,380	-0.12(-0.32%)
Sep 14, 2009	37.56	37.68	37.13	37.45	57,406	-0.26(-0.70%)
Sep 11, 2009	38.18	38.28	37.63	37.71	23,246	-0.54(-1.40%)
Sep 10, 2009	36.65	38.26	36.40	38.25	60,010	+1.08(+2.90%)
Sep 09, 2009	36.87	37.33	36.50	37.17	36,230	+0.17(+0.46%)
Sep 08, 2009	37.47	37.47	36.72	37.00	42,049	-0.45(-1.20%)
Sep 04, 2009	37.19	37.46	36.84	37.45	44,691	+0.29(+0.78%)
Sep 03, 2009	36.49	37.16	35.93	37.16	45,920	+0.86(+2.36%)
Sep 02, 2009	36.61	36.88	35.92	36.30	172,834	-0.47(-1.27%)

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.