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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	44.22	44.22	43.32	43.70	47,820	-0.14(-0.33%)
Jul 29, 2011	43.64	44.35	43.42	43.84	36,435	-0.38(-0.86%)
Jul 28, 2011	44.37	44.48	42.95	44.22	25,149	+0.00(+0.00%)
Jul 27, 2011	45.39	45.54	44.07	44.22	40,990	-1.26(-2.78%)
Jul 26, 2011	45.97	45.97	45.46	45.49	18,833	-0.34(-0.74%)
Jul 25, 2011	46.12	46.44	45.65	45.82	41,135	-0.90(-1.93%)
Jul 22, 2011	46.67	47.13	46.30	46.72	14,980	-0.24(-0.52%)
Jul 21, 2011	46.88	47.26	46.64	46.97	41,486	+0.33(+0.71%)
Jul 20, 2011	46.75	46.91	46.55	46.64	12,820	-0.42(-0.88%)
Jul 19, 2011	46.71	47.19	46.55	47.05	26,881	+0.62(+1.34%)
Jul 18, 2011	47.08	47.08	46.21	46.43	15,313	-0.69(-1.47%)
Jul 15, 2011	47.16	47.44	46.83	47.12	32,305	+0.03(+0.06%)
Jul 14, 2011	48.15	48.34	47.10	47.10	23,638	-1.08(-2.24%)
Jul 13, 2011	48.21	48.70	47.87	48.18	54,668	+0.38(+0.80%)
Jul 12, 2011	47.84	48.19	47.26	47.80	24,697	-0.11(-0.23%)
Jul 11, 2011	48.10	48.33	47.66	47.91	26,210	-0.63(-1.30%)
Jul 08, 2011	48.56	48.90	48.33	48.54	23,777	-0.61(-1.23%)
Jul 07, 2011	49.01	49.61	48.80	49.15	25,922	+0.42(+0.87%)
Jul 06, 2011	48.12	48.99	48.01	48.72	43,189	+0.71(+1.48%)
Jul 05, 2011	47.79	48.21	47.63	48.01	26,669	+0.03(+0.05%)
Jul 01, 2011	47.47	48.14	47.47	47.99	34,199	+0.69(+1.46%)
Jun 30, 2011	47.60	47.60	46.72	47.30	55,402	-0.16(-0.33%)
Jun 29, 2011	47.57	47.61	47.26	47.45	22,057	+0.14(+0.29%)
Jun 28, 2011	47.77	47.77	47.03	47.31	39,745	-0.21(-0.44%)
Jun 27, 2011	46.63	47.70	46.63	47.52	49,075	+0.74(+1.59%)
Jun 24, 2011	45.68	47.19	42.96	46.78	143,185	+1.12(+2.44%)
Jun 23, 2011	45.26	45.91	44.88	45.66	44,730	-0.09(-0.19%)
Jun 22, 2011	46.65	46.88	45.69	45.75	30,808	-1.19(-2.54%)
Jun 21, 2011	46.91	46.98	46.51	46.94	42,456	+0.34(+0.72%)
Jun 20, 2011	46.24	46.72	45.63	46.60	54,788	+0.78(+1.70%)
Jun 17, 2011	46.04	46.40	45.75	45.82	79,174	+0.00(+0.01%)
Jun 16, 2011	45.12	46.29	45.00	45.82	38,292	+0.61(+1.35%)
Jun 15, 2011	45.01	45.53	44.70	45.21	32,649	-0.35(-0.76%)
Jun 14, 2011	45.68	45.98	45.41	45.56	41,684	+0.44(+0.98%)
Jun 13, 2011	45.43	45.57	45.06	45.12	36,539	-0.16(-0.34%)
Jun 10, 2011	45.40	45.70	45.12	45.27	51,588	-0.43(-0.95%)
Jun 09, 2011	45.46	46.26	45.42	45.70	26,744	+0.10(+0.21%)
Jun 08, 2011	45.52	46.10	45.48	45.61	53,427	-0.07(-0.15%)
Jun 07, 2011	45.45	46.25	45.37	45.68	63,714	+0.64(+1.42%)
Jun 06, 2011	45.04	45.14	44.37	45.04	82,643	+0.47(+1.04%)

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.