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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.76	41.93	40.86	41.12	107,958	-0.58(-1.39%)
Dec 28, 2006	41.99	42.09	41.68	41.70	66,489	-0.37(-0.87%)
Dec 27, 2006	42.06	42.49	41.98	42.06	84,025	+0.11(+0.26%)
Dec 26, 2006	40.70	42.04	40.60	41.95	79,460	+1.15(+2.81%)
Dec 22, 2006	41.30	41.30	40.74	40.80	70,564	-0.39(-0.95%)
Dec 21, 2006	41.31	41.75	40.98	41.20	65,448	+0.00(+0.00%)
Dec 20, 2006	41.38	41.50	41.10	41.20	100,581	-0.05(-0.12%)
Dec 19, 2006	41.17	41.39	40.95	41.25	165,746	+0.04(+0.10%)
Dec 18, 2006	41.37	41.70	40.83	41.20	178,222	-0.20(-0.49%)
Dec 15, 2006	40.67	41.51	40.55	41.41	810,356	+0.75(+1.84%)
Dec 14, 2006	39.81	40.75	39.81	40.66	154,033	+0.98(+2.46%)
Dec 13, 2006	39.72	39.74	39.54	39.68	84,066	+0.09(+0.24%)
Dec 12, 2006	39.54	39.62	39.25	39.59	53,980	+0.14(+0.37%)
Dec 11, 2006	39.58	39.72	39.28	39.44	99,172	-0.09(-0.22%)
Dec 08, 2006	39.32	39.78	39.03	39.53	117,300	+0.03(+0.09%)
Dec 07, 2006	39.77	39.80	39.35	39.50	55,631	-0.29(-0.73%)
Dec 06, 2006	39.74	39.84	39.40	39.78	70,780	+0.14(+0.36%)
Dec 05, 2006	39.47	40.36	39.40	39.64	319,584	+1.02(+2.64%)
Dec 04, 2006	38.21	38.80	38.03	38.62	60,585	+0.59(+1.56%)
Dec 01, 2006	38.48	38.50	37.80	38.03	81,611	-0.34(-0.89%)
Nov 30, 2006	38.74	38.81	38.34	38.37	163,581	-0.51(-1.31%)
Nov 29, 2006	38.89	39.44	38.68	38.88	89,248	+0.23(+0.59%)
Nov 28, 2006	38.49	39.15	38.41	38.65	176,767	+0.10(+0.26%)
Nov 27, 2006	38.76	38.76	38.54	38.54	100,678	-0.28(-0.72%)
Nov 24, 2006	38.79	38.91	38.60	38.82	36,934	-0.02(-0.04%)
Nov 22, 2006	39.00	39.00	38.75	38.84	62,801	-0.01(-0.02%)
Nov 21, 2006	38.84	38.95	38.69	38.85	77,471	-0.04(-0.11%)
Nov 20, 2006	38.66	39.17	38.66	38.89	104,976	+0.21(+0.55%)
Nov 17, 2006	38.58	38.70	38.47	38.68	190,982	+0.09(+0.24%)
Nov 16, 2006	38.71	38.71	38.26	38.59	63,954	-0.06(-0.15%)
Nov 15, 2006	37.94	38.86	37.86	38.65	146,350	+0.59(+1.56%)
Nov 14, 2006	37.84	38.05	37.07	38.05	115,943	+0.31(+0.83%)
Nov 13, 2006	37.62	37.91	37.47	37.74	79,361	+0.01(+0.02%)
Nov 10, 2006	37.46	37.73	37.22	37.73	79,840	+0.34(+0.91%)
Nov 09, 2006	37.69	37.69	37.29	37.39	126,940	-0.19(-0.50%)
Nov 08, 2006	36.50	37.91	36.50	37.58	157,166	+0.90(+2.46%)
Nov 07, 2006	36.61	37.34	36.56	36.67	159,468	-0.01(-0.02%)
Nov 06, 2006	36.51	36.84	36.22	36.68	205,040	+0.25(+0.70%)
Nov 03, 2006	36.28	36.73	36.16	36.43	167,816	+0.43(+1.20%)
Nov 02, 2006	35.22	36.22	35.22	35.99	189,199	+0.68(+1.92%)
Nov 01, 2006	36.61	36.65	35.16	35.31	177,977	-1.24(-3.39%)
Oct 31, 2006	37.16	37.25	36.46	36.56	117,667	-0.68(-1.83%)
Oct 30, 2006	37.53	37.57	36.96	37.24	91,776	-0.37(-0.99%)
Oct 27, 2006	37.63	37.79	37.54	37.61	122,123	-0.19(-0.49%)
Oct 26, 2006	37.06	37.80	36.80	37.80	159,024	+0.98(+2.65%)
Oct 25, 2006	37.42	37.50	36.57	36.82	141,671	-0.71(-1.90%)
Oct 24, 2006	35.75	37.65	35.06	37.53	373,606	+0.97(+2.65%)
Oct 23, 2006	36.31	36.71	36.08	36.56	101,763	+0.13(+0.35%)
Oct 20, 2006	36.16	36.54	36.09	36.44	181,657	+0.52(+1.44%)
Oct 19, 2006	35.35	36.03	35.35	35.92	178,458	+0.43(+1.22%)
Oct 18, 2006	35.64	35.90	35.43	35.48	134,413	+0.06(+0.17%)
Oct 17, 2006	35.26	35.50	35.20	35.43	69,810	-0.09(-0.26%)
Oct 16, 2006	35.81	35.81	35.48	35.52	86,535	+0.09(+0.26%)
Oct 13, 2006	35.27	35.71	35.27	35.43	83,584	+0.19(+0.53%)
Oct 12, 2006	34.80	35.55	34.80	35.24	123,973	+0.47(+1.34%)
Oct 11, 2006	34.89	35.07	34.63	34.77	49,008	-0.13(-0.37%)
Oct 10, 2006	35.25	35.26	34.90	34.90	55,718	-0.41(-1.16%)
Oct 09, 2006	35.37	35.48	35.14	35.31	51,347	+0.00(+0.00%)
Oct 06, 2006	35.44	35.54	35.01	35.31	98,242	-0.32(-0.91%)
Oct 05, 2006	35.11	35.65	34.98	35.63	93,192	+0.62(+1.77%)
Oct 04, 2006	34.34	35.09	34.07	35.01	61,734	+0.71(+2.06%)
Oct 03, 2006	34.01	34.68	33.84	34.30	137,615	+0.33(+0.98%)

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.