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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	51.36	51.55	50.32	50.34	63,104	-1.75(-3.35%)
Oct 28, 2011	52.73	53.45	51.96	52.08	63,702	-0.79(-1.49%)
Oct 27, 2011	52.23	53.39	51.36	52.87	107,975	+2.06(+4.05%)
Oct 26, 2011	50.01	51.05	49.93	50.82	43,098	+1.57(+3.19%)
Oct 25, 2011	50.15	50.52	49.17	49.24	35,182	-1.60(-3.14%)
Oct 24, 2011	49.26	50.94	49.07	50.84	29,683	+1.63(+3.32%)
Oct 21, 2011	48.91	49.34	48.04	49.21	41,860	+1.17(+2.44%)
Oct 20, 2011	47.97	48.04	47.09	48.04	42,896	+0.30(+0.64%)
Oct 19, 2011	47.93	48.97	47.25	47.73	40,108	-0.39(-0.81%)
Oct 18, 2011	47.21	48.43	46.65	48.12	85,627	+1.03(+2.19%)
Oct 17, 2011	48.05	48.78	46.94	47.09	50,737	-1.52(-3.13%)
Oct 14, 2011	48.97	50.21	48.03	48.61	32,163	-0.03(-0.05%)
Oct 13, 2011	48.47	48.98	47.80	48.64	21,655	-0.26(-0.53%)
Oct 12, 2011	48.33	49.24	48.12	48.90	50,809	+0.72(+1.50%)
Oct 11, 2011	47.22	48.47	47.08	48.18	42,124	+0.61(+1.28%)
Oct 10, 2011	47.16	47.59	45.42	47.57	76,135	+1.34(+2.89%)
Oct 07, 2011	48.66	49.57	46.00	46.23	70,029	-3.69(-7.39%)
Oct 06, 2011	49.34	50.09	48.80	49.92	43,373	+0.40(+0.81%)
Oct 05, 2011	49.66	50.29	48.54	49.52	61,584	-0.42(-0.83%)
Oct 04, 2011	44.81	50.30	44.81	49.94	92,280	+4.75(+10.51%)
Oct 03, 2011	45.35	48.05	45.10	45.19	95,981	-0.39(-0.86%)
Sep 30, 2011	45.10	47.22	44.78	45.58	77,784	-0.26(-0.57%)
Sep 29, 2011	44.46	45.84	43.60	45.84	48,516	+2.48(+5.71%)
Sep 28, 2011	44.93	45.42	43.36	43.36	74,752	-1.41(-3.14%)
Sep 27, 2011	44.78	45.49	43.77	44.77	55,253	+0.81(+1.84%)
Sep 26, 2011	43.63	44.20	42.52	43.96	44,527	+0.80(+1.85%)
Sep 23, 2011	42.51	43.29	42.37	43.16	58,787	+0.69(+1.62%)
Sep 22, 2011	40.34	43.04	39.66	42.48	80,772	+1.09(+2.62%)
Sep 21, 2011	43.35	43.71	41.26	41.39	47,862	-2.02(-4.64%)
Sep 20, 2011	44.11	45.34	43.41	43.41	39,732	-0.67(-1.52%)
Sep 19, 2011	44.52	44.85	43.70	44.08	29,147	-1.16(-2.55%)
Sep 16, 2011	44.78	45.27	44.28	45.23	112,191	+0.76(+1.70%)
Sep 15, 2011	44.05	44.62	43.01	44.48	45,592	+0.81(+1.85%)
Sep 14, 2011	43.42	44.22	42.83	43.67	65,682	+0.67(+1.56%)
Sep 13, 2011	42.85	43.99	42.14	43.00	59,521	+0.16(+0.37%)
Sep 12, 2011	40.93	42.95	40.93	42.84	54,441	+1.18(+2.83%)
Sep 09, 2011	42.44	42.76	41.26	41.66	58,856	-1.13(-2.64%)
Sep 08, 2011	43.13	44.07	42.64	42.79	39,743	-0.69(-1.60%)
Sep 07, 2011	42.59	43.89	41.50	43.49	60,975	+1.62(+3.88%)
Sep 06, 2011	39.87	42.51	39.87	41.86	68,884	+0.66(+1.60%)
Sep 02, 2011	41.95	43.60	40.98	41.20	98,126	-1.58(-3.70%)
Sep 01, 2011	44.44	44.59	42.42	42.79	109,555	-1.38(-3.13%)
Aug 31, 2011	43.96	45.07	43.90	44.17	54,616	-0.19(-0.43%)
Aug 30, 2011	43.81	44.70	43.45	44.36	32,303	+0.29(+0.67%)
Aug 29, 2011	41.05	44.30	41.05	44.07	56,920	+3.45(+8.50%)
Aug 26, 2011	40.00	41.44	39.58	40.62	48,123	+0.20(+0.49%)
Aug 25, 2011	42.48	42.59	40.11	40.42	50,515	-1.76(-4.16%)
Aug 24, 2011	41.35	42.53	40.58	42.17	42,828	+0.91(+2.20%)
Aug 23, 2011	39.96	41.75	39.52	41.26	86,184	+1.46(+3.67%)
Aug 22, 2011	40.43	40.43	39.24	39.80	90,291	+0.42(+1.08%)
Aug 19, 2011	39.43	40.92	39.30	39.38	56,389	-0.77(-1.92%)
Aug 18, 2011	40.08	41.40	39.72	40.15	96,545	-1.14(-2.77%)
Aug 17, 2011	40.34	41.75	40.34	41.29	43,489	+1.11(+2.76%)
Aug 16, 2011	40.45	40.82	39.82	40.18	50,916	-0.60(-1.46%)
Aug 15, 2011	39.31	41.14	39.31	40.78	58,742	+0.91(+2.28%)
Aug 12, 2011	41.16	41.16	39.53	39.87	40,386	-1.18(-2.87%)
Aug 11, 2011	38.74	41.58	38.73	41.05	74,951	+2.68(+6.99%)
Aug 10, 2011	40.04	41.75	37.76	38.37	69,069	-2.67(-6.50%)
Aug 09, 2011	40.02	42.88	38.38	41.03	126,126	+1.69(+4.29%)
Aug 08, 2011	41.87	42.80	39.33	39.34	121,865	-3.50(-8.16%)
Aug 05, 2011	43.46	44.48	42.21	42.84	105,015	-0.18(-0.42%)
Aug 04, 2011	42.21	44.09	41.59	43.02	102,610	-0.42(-0.96%)
Aug 03, 2011	42.98	43.72	42.50	43.44	49,553	+0.66(+1.54%)
Aug 02, 2011	43.65	44.46	42.78	42.78	66,717	-0.92(-2.11%)

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.