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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	50.13	50.32	49.26	49.44	50,700	-0.69(-1.37%)
Dec 29, 2011	50.08	50.48	49.97	50.13	15,109	+0.30(+0.59%)
Dec 28, 2011	50.46	50.51	49.69	49.84	14,916	-0.62(-1.23%)
Dec 27, 2011	50.09	50.88	50.09	50.46	10,983	+0.35(+0.70%)
Dec 23, 2011	50.04	50.39	48.10	50.11	10,820	+0.66(+1.34%)
Dec 21, 2011	47.96	49.70	47.73	49.44	30,337	+1.25(+2.60%)
Dec 20, 2011	47.97	48.51	47.80	48.19	56,814	+1.19(+2.54%)
Dec 19, 2011	48.70	49.46	46.91	47.00	71,004	-1.31(-2.71%)
Dec 16, 2011	49.42	49.46	47.50	48.30	206,554	-0.69(-1.41%)
Dec 15, 2011	48.43	49.05	48.15	48.99	25,780	+1.12(+2.33%)
Dec 14, 2011	47.68	48.71	47.68	47.88	36,801	-0.24(-0.49%)
Dec 13, 2011	48.49	48.97	47.73	48.11	41,236	+0.02(+0.04%)
Dec 12, 2011	48.67	48.67	47.59	48.09	44,266	-1.13(-2.30%)
Dec 09, 2011	48.39	49.62	48.22	49.23	46,553	+1.17(+2.43%)
Dec 08, 2011	49.55	49.55	48.00	48.06	32,780	-1.94(-3.89%)
Dec 07, 2011	49.45	50.11	48.90	50.00	23,282	+0.32(+0.65%)
Dec 06, 2011	49.31	50.10	49.16	49.68	22,149	+0.30(+0.60%)
Dec 05, 2011	49.34	49.82	48.84	49.38	37,945	+0.68(+1.40%)
Dec 02, 2011	49.44	50.11	48.56	48.70	16,425	-0.34(-0.70%)
Dec 01, 2011	49.78	50.25	48.93	49.04	63,673	-1.00(-2.00%)
Nov 30, 2011	48.31	50.26	48.06	50.05	109,106	+3.47(+7.45%)
Nov 29, 2011	46.13	46.96	45.93	46.58	35,659	+0.30(+0.66%)
Nov 28, 2011	46.12	46.37	45.24	46.27	62,801	+1.44(+3.22%)
Nov 25, 2011	44.63	45.46	44.63	44.83	25,666	-0.14(-0.31%)
Nov 23, 2011	44.72	45.20	44.54	44.97	55,957	-0.07(-0.15%)
Nov 22, 2011	44.87	45.37	44.56	45.04	50,637	+0.23(+0.52%)
Nov 21, 2011	45.48	45.94	44.73	44.81	24,524	-1.29(-2.79%)
Nov 18, 2011	45.37	46.27	45.31	46.09	16,989	+0.65(+1.43%)
Nov 17, 2011	46.00	46.50	45.34	45.44	19,117	-0.79(-1.71%)
Nov 16, 2011	46.93	47.19	46.10	46.23	19,102	-1.14(-2.40%)
Nov 15, 2011	46.67	47.66	46.40	47.37	38,231	+0.53(+1.13%)
Nov 14, 2011	47.65	47.65	46.07	46.84	29,951	-0.83(-1.73%)
Nov 11, 2011	47.84	47.96	47.54	47.66	28,832	+0.28(+0.59%)
Nov 10, 2011	47.55	47.99	46.88	47.39	42,957	+0.44(+0.94%)
Nov 09, 2011	47.65	48.51	46.87	46.94	52,757	-1.82(-3.74%)
Nov 08, 2011	48.75	49.07	48.34	48.77	55,243	+0.19(+0.39%)
Nov 07, 2011	48.82	48.86	47.88	48.58	32,112	-0.40(-0.82%)
Nov 04, 2011	49.84	50.27	48.71	48.97	58,846	-1.28(-2.54%)
Nov 03, 2011	49.94	50.93	48.29	50.25	76,741	+0.65(+1.31%)
Nov 02, 2011	49.35	49.67	48.50	49.60	65,336	+1.18(+2.44%)
Nov 01, 2011	48.87	50.14	48.06	48.42	56,319	-1.92(-3.81%)
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%)

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.