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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	50.63	51.27	50.53	50.96	20,814	+0.50(+0.99%)
Apr 28, 2011	50.32	50.46	49.71	50.46	38,177	+0.10(+0.21%)
Apr 27, 2011	50.47	50.62	49.74	50.36	37,567	-0.11(-0.22%)
Apr 26, 2011	50.64	50.91	50.38	50.47	34,823	-0.08(-0.15%)
Apr 25, 2011	50.90	51.13	50.39	50.55	46,358	-0.63(-1.23%)
Apr 21, 2011	51.51	51.51	50.80	51.18	33,048	+0.10(+0.20%)
Apr 20, 2011	51.56	51.57	50.93	51.08	28,775	+0.16(+0.30%)
Apr 19, 2011	51.65	51.65	50.76	50.92	43,884	-0.35(-0.69%)
Apr 18, 2011	51.78	52.20	50.81	51.27	106,437	-1.34(-2.54%)
Apr 15, 2011	51.77	52.73	51.76	52.61	67,912	+0.60(+1.16%)
Apr 14, 2011	52.33	53.21	51.83	52.01	66,106	-0.84(-1.58%)
Apr 13, 2011	53.12	53.12	51.97	52.84	65,784	+0.22(+0.43%)
Apr 12, 2011	52.43	53.27	52.37	52.62	48,320	-0.03(-0.05%)
Apr 11, 2011	52.58	53.65	52.27	52.65	91,990	+0.08(+0.15%)
Apr 08, 2011	52.97	53.43	51.92	52.57	59,914	+0.01(+0.02%)
Apr 07, 2011	52.52	53.23	52.12	52.56	47,111	+0.17(+0.33%)
Apr 06, 2011	52.34	52.71	52.25	52.39	22,301	+0.73(+1.42%)
Apr 05, 2011	52.02	52.46	51.54	51.65	39,434	-0.32(-0.61%)
Apr 04, 2011	51.86	52.41	51.52	51.97	18,822	+0.20(+0.38%)
Apr 01, 2011	51.58	52.56	51.08	51.77	38,932	+0.47(+0.92%)
Mar 31, 2011	50.70	51.73	50.70	51.30	57,389	+0.47(+0.93%)
Mar 30, 2011	50.10	50.83	50.10	50.83	25,258	+0.72(+1.43%)
Mar 29, 2011	49.66	50.39	49.62	50.11	20,754	+0.51(+1.03%)
Mar 28, 2011	50.34	50.34	49.50	49.60	28,639	-0.47(-0.93%)
Mar 25, 2011	49.39	50.63	49.17	50.07	44,169	+0.91(+1.84%)
Mar 24, 2011	49.23	49.41	49.07	49.16	27,150	-0.16(-0.31%)
Mar 23, 2011	49.17	49.63	48.71	49.32	26,054	+0.08(+0.16%)
Mar 22, 2011	48.77	49.44	48.46	49.24	37,756	+0.47(+0.95%)
Mar 21, 2011	48.55	48.77	47.59	48.77	91,426	+1.22(+2.56%)
Mar 18, 2011	48.48	49.39	47.47	47.56	105,925	-0.60(-1.25%)
Mar 17, 2011	48.90	48.90	48.03	48.16	37,767	+0.05(+0.11%)
Mar 16, 2011	49.28	49.28	48.07	48.11	54,429	-1.12(-2.28%)
Mar 15, 2011	48.77	49.60	47.18	49.23	74,276	-0.75(-1.50%)
Mar 14, 2011	49.70	50.27	49.31	49.98	20,845	-0.17(-0.34%)
Mar 11, 2011	50.13	50.65	49.51	50.15	173,000	-0.07(-0.14%)
Mar 10, 2011	50.14	50.82	50.08	50.22	68,411	-0.59(-1.15%)
Mar 09, 2011	51.12	51.33	50.14	50.81	77,953	-0.29(-0.57%)
Mar 08, 2011	49.92	51.60	49.77	51.10	53,379	+1.15(+2.31%)
Mar 07, 2011	51.93	51.97	49.69	49.95	128,889	-1.71(-3.31%)
Mar 04, 2011	52.30	52.37	50.89	51.66	47,955	-0.64(-1.22%)
Mar 03, 2011	51.61	53.03	51.60	52.30	40,788	+1.13(+2.22%)
Mar 02, 2011	51.70	51.84	50.80	51.16	65,783	-0.45(-0.87%)
Mar 01, 2011	52.37	52.39	51.26	51.61	115,391	-0.58(-1.12%)
Feb 28, 2011	52.97	52.97	51.85	52.19	61,471	-0.52(-0.98%)
Feb 25, 2011	51.60	52.88	51.02	52.71	91,841	+1.14(+2.22%)
Feb 24, 2011	51.87	53.30	51.32	51.57	96,509	-0.30(-0.58%)
Feb 23, 2011	52.70	53.22	51.68	51.87	59,453	-0.62(-1.18%)
Feb 22, 2011	53.09	53.85	52.13	52.49	45,778	-1.27(-2.37%)
Feb 18, 2011	53.65	54.19	52.87	53.76	76,890	+0.52(+0.99%)
Feb 17, 2011	52.88	53.61	52.73	53.23	36,778	+0.48(+0.91%)
Feb 16, 2011	51.84	52.82	51.71	52.75	29,598	+0.90(+1.74%)
Feb 15, 2011	51.93	52.47	51.85	51.85	58,540	-0.15(-0.28%)
Feb 14, 2011	51.94	52.41	51.59	52.00	33,966	-0.15(-0.30%)
Feb 11, 2011	51.69	52.61	51.28	52.15	66,981	-0.21(-0.39%)
Feb 10, 2011	51.10	52.76	50.74	52.36	148,332	+0.27(+0.51%)
Feb 09, 2011	52.51	52.51	51.68	52.09	14,101	-0.72(-1.37%)
Feb 08, 2011	52.42	52.92	52.41	52.81	42,803	+0.21(+0.39%)
Feb 07, 2011	52.07	52.96	52.03	52.61	17,103	+0.58(+1.11%)
Feb 04, 2011	52.44	52.46	51.85	52.03	18,802	-0.26(-0.49%)
Feb 03, 2011	51.78	52.63	51.30	52.29	32,825	+0.60(+1.16%)
Feb 02, 2011	51.75	52.18	51.47	51.69	19,331	-0.07(-0.13%)

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.