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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	39.14	39.72	38.62	39.63	74,273	+0.44(+1.11%)
Aug 30, 2010	39.86	40.48	39.06	39.20	38,733	-0.91(-2.26%)
Aug 27, 2010	39.79	40.35	39.50	40.10	64,269	+0.80(+2.05%)
Aug 26, 2010	39.91	39.91	39.20	39.30	27,044	-0.56(-1.39%)
Aug 25, 2010	38.73	39.88	38.58	39.85	31,225	+0.93(+2.39%)
Aug 24, 2010	38.50	39.41	38.49	38.92	32,182	-0.09(-0.24%)
Aug 23, 2010	39.52	39.62	38.84	39.02	30,794	-0.34(-0.87%)
Aug 20, 2010	39.05	39.44	38.70	39.36	45,149	+0.03(+0.09%)
Aug 19, 2010	40.29	40.40	39.32	39.32	48,623	-1.12(-2.77%)
Aug 18, 2010	40.28	40.91	39.93	40.44	31,805	-0.05(-0.13%)
Aug 17, 2010	40.47	40.91	39.26	40.50	44,305	+0.49(+1.22%)
Aug 16, 2010	39.57	40.28	39.43	40.01	29,877	+0.24(+0.60%)
Aug 13, 2010	40.07	40.09	39.60	39.77	33,190	-0.56(-1.38%)
Aug 12, 2010	39.48	40.50	39.48	40.33	36,980	+0.50(+1.27%)
Aug 11, 2010	40.15	40.45	39.48	39.82	43,920	-1.15(-2.82%)
Aug 10, 2010	41.10	41.44	40.51	40.97	48,941	-0.65(-1.56%)
Aug 09, 2010	41.18	41.98	40.93	41.62	58,621	+0.87(+2.14%)
Aug 06, 2010	40.89	41.70	40.01	40.75	46,082	-0.67(-1.61%)
Aug 05, 2010	41.11	42.18	41.11	41.42	59,957	-0.16(-0.39%)
Aug 04, 2010	41.05	41.71	41.05	41.58	43,761	+0.66(+1.61%)
Aug 03, 2010	41.39	41.63	40.85	40.92	37,987	-0.54(-1.30%)
Aug 02, 2010	41.80	41.80	41.09	41.46	23,913	+0.38(+0.94%)
Jul 30, 2010	40.97	41.97	40.96	41.08	81,832	-0.50(-1.19%)
Jul 29, 2010	41.61	41.97	41.28	41.57	30,061	+0.41(+1.00%)
Jul 28, 2010	42.03	42.03	40.79	41.16	52,227	-0.76(-1.82%)
Jul 27, 2010	41.92	42.26	41.36	41.92	52,039	+0.41(+0.99%)
Jul 26, 2010	41.27	41.83	40.59	41.51	122,365	+0.26(+0.62%)
Jul 23, 2010	40.96	41.58	40.60	41.26	89,801	+0.00(+0.00%)
Jul 22, 2010	41.09	41.76	40.94	41.26	70,809	+0.68(+1.66%)
Jul 21, 2010	41.92	41.93	40.57	40.58	31,348	-0.97(-2.35%)
Jul 20, 2010	40.29	41.62	40.29	41.56	50,082	+0.71(+1.74%)
Jul 19, 2010	40.69	41.03	40.15	40.85	45,846	+0.18(+0.44%)
Jul 16, 2010	41.64	42.52	40.60	40.67	50,734	-1.38(-3.27%)
Jul 15, 2010	42.51	42.51	41.81	42.04	90,956	-0.29(-0.69%)
Jul 14, 2010	42.21	42.58	41.71	42.33	52,876	+0.11(+0.26%)
Jul 13, 2010	41.46	42.31	40.88	42.22	69,133	+1.42(+3.48%)
Jul 12, 2010	41.09	41.34	40.72	40.80	40,057	-0.32(-0.77%)
Jul 09, 2010	41.24	41.42	40.71	41.12	70,272	+0.00(+0.00%)
Jul 08, 2010	40.92	41.21	40.50	41.12	40,842	+0.61(+1.50%)
Jul 07, 2010	39.59	40.64	39.40	40.51	64,439	+1.21(+3.07%)
Jul 06, 2010	40.19	40.74	39.15	39.31	53,629	-0.51(-1.29%)
Jul 02, 2010	39.93	40.10	39.34	39.82	42,068	+0.23(+0.58%)
Jul 01, 2010	39.73	39.79	38.67	39.59	69,932	+0.10(+0.26%)
Jun 30, 2010	40.15	40.40	39.44	39.49	65,048	-0.78(-1.93%)
Jun 29, 2010	40.74	40.97	39.97	40.27	45,162	-1.03(-2.49%)
Jun 25, 2010	40.62	41.55	39.63	41.29	142,971	+0.99(+2.46%)
Jun 24, 2010	40.47	40.97	40.21	40.30	56,135	-0.47(-1.15%)
Jun 23, 2010	40.91	41.28	40.73	40.77	47,515	-0.28(-0.69%)
Jun 22, 2010	41.21	42.47	40.92	41.05	54,941	+0.11(+0.27%)
Jun 21, 2010	41.82	42.07	40.88	40.94	39,164	-0.20(-0.48%)
Jun 18, 2010	41.66	41.81	40.91	41.14	192,687	-0.21(-0.50%)
Jun 17, 2010	41.70	41.70	41.25	41.34	54,093	+0.01(+0.02%)
Jun 16, 2010	41.06	41.56	40.90	41.33	58,064	-0.01(-0.02%)
Jun 15, 2010	40.28	41.46	39.97	41.34	91,230	+1.39(+3.47%)
Jun 14, 2010	40.30	40.30	39.46	39.96	73,092	-0.16(-0.41%)
Jun 11, 2010	39.38	40.12	39.20	40.12	56,261	+0.72(+1.82%)
Jun 10, 2010	38.91	39.40	38.59	39.40	45,154	+1.02(+2.65%)
Jun 09, 2010	39.09	39.09	38.17	38.38	50,297	-0.32(-0.84%)
Jun 08, 2010	38.11	38.82	37.67	38.71	64,767	+0.83(+2.18%)
Jun 07, 2010	38.09	38.88	37.78	37.88	54,809	-0.12(-0.31%)
Jun 04, 2010	38.90	39.25	37.54	38.00	80,854	-1.83(-4.60%)
Jun 03, 2010	39.84	40.16	39.51	39.83	60,518	+0.24(+0.60%)
Jun 02, 2010	39.35	39.93	38.87	39.60	125,259	+0.61(+1.57%)

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.