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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.91	31.91	31.30	31.62	51,269	-0.30(-0.93%)
Dec 29, 2005	32.22	32.38	31.86	31.92	37,196	-0.25(-0.79%)
Dec 28, 2005	31.69	32.46	31.57	32.17	60,018	+0.60(+1.91%)
Dec 27, 2005	32.10	32.10	31.52	31.57	51,192	-0.47(-1.46%)
Dec 23, 2005	31.73	32.05	31.73	32.03	51,492	+0.16(+0.51%)
Dec 22, 2005	31.85	32.33	31.52	31.87	68,839	+0.16(+0.51%)
Dec 21, 2005	31.33	31.71	31.31	31.71	40,509	+0.28(+0.89%)
Dec 20, 2005	31.48	31.83	31.14	31.43	87,740	+0.10(+0.33%)
Dec 19, 2005	31.49	31.50	31.02	31.33	88,373	-0.02(-0.05%)
Dec 16, 2005	31.72	31.74	31.34	31.35	226,918	-0.31(-0.99%)
Dec 15, 2005	32.49	32.49	31.19	31.66	158,967	-0.80(-2.46%)
Dec 14, 2005	32.47	32.59	31.75	32.46	95,380	+0.17(+0.53%)
Dec 13, 2005	32.61	32.66	32.21	32.29	55,148	-0.22(-0.68%)
Dec 12, 2005	32.61	32.69	32.37	32.51	45,013	+0.13(+0.39%)
Dec 09, 2005	32.21	32.67	31.92	32.38	29,479	+0.41(+1.28%)
Dec 08, 2005	32.15	32.50	31.64	31.98	82,329	+0.01(+0.03%)
Dec 07, 2005	32.06	32.33	31.82	31.97	99,576	+0.03(+0.11%)
Dec 06, 2005	31.86	32.31	31.77	31.93	66,978	+0.37(+1.16%)
Dec 05, 2005	32.29	32.29	30.92	31.57	67,062	-0.65(-2.03%)
Dec 02, 2005	32.33	32.41	31.89	32.22	108,338	-0.03(-0.11%)
Dec 01, 2005	31.41	32.36	31.38	32.26	142,374	+0.86(+2.73%)
Nov 30, 2005	30.88	31.40	30.73	31.40	249,923	+0.70(+2.27%)
Nov 29, 2005	30.51	30.92	30.42	30.70	90,904	+0.32(+1.06%)
Nov 28, 2005	31.13	31.13	30.29	30.38	139,120	-0.62(-2.00%)
Nov 25, 2005	31.23	31.23	30.77	31.00	24,139	-0.33(-1.06%)
Nov 23, 2005	31.12	31.51	30.85	31.33	63,996	+0.29(+0.93%)
Nov 22, 2005	31.19	31.19	30.68	31.04	69,926	-0.08(-0.25%)
Nov 21, 2005	31.54	31.54	30.82	31.12	62,625	-0.31(-1.00%)
Nov 18, 2005	31.38	31.54	31.15	31.43	43,218	+0.42(+1.37%)
Nov 17, 2005	31.02	31.09	30.52	31.01	86,348	+0.25(+0.83%)
Nov 16, 2005	30.99	31.14	30.46	30.75	95,224	+0.00(+0.00%)
Nov 15, 2005	31.99	32.07	30.68	30.75	151,780	-1.10(-3.47%)
Nov 14, 2005	32.04	32.08	31.82	31.86	48,262	-0.09(-0.29%)
Nov 11, 2005	31.83	32.20	31.56	31.95	78,541	+0.20(+0.64%)
Nov 10, 2005	31.52	31.75	31.01	31.75	175,776	+0.41(+1.30%)
Nov 09, 2005	31.36	31.42	31.09	31.34	143,251	+0.09(+0.30%)
Nov 08, 2005	31.19	31.39	30.82	31.24	170,165	-0.10(-0.33%)
Nov 07, 2005	31.40	31.57	31.03	31.35	103,344	+0.09(+0.30%)
Nov 04, 2005	31.62	31.62	30.60	31.25	155,266	-0.14(-0.43%)
Nov 03, 2005	31.78	31.95	31.39	31.39	165,182	-0.12(-0.38%)
Nov 02, 2005	31.52	31.60	30.98	31.51	230,805	+0.12(+0.38%)
Nov 01, 2005	31.67	32.09	31.27	31.39	108,274	-0.24(-0.75%)
Oct 31, 2005	31.73	32.25	31.45	31.63	188,451	+0.06(+0.19%)
Oct 28, 2005	31.19	31.82	31.19	31.57	155,296	+0.75(+2.43%)
Oct 27, 2005	30.48	31.17	30.33	30.82	107,785	+0.52(+1.71%)
Oct 26, 2005	30.18	31.01	30.18	30.30	103,344	-0.09(-0.31%)
Oct 25, 2005	30.51	30.58	29.64	30.39	78,017	-0.03(-0.11%)
Oct 24, 2005	30.00	30.43	29.70	30.43	102,247	+0.70(+2.34%)
Oct 21, 2005	29.59	30.34	29.59	29.73	67,977	+0.22(+0.75%)
Oct 20, 2005	30.28	30.29	29.15	29.51	128,173	-0.70(-2.31%)
Oct 19, 2005	29.25	30.46	28.83	30.21	128,588	+0.93(+3.19%)
Oct 18, 2005	29.59	29.91	29.08	29.27	48,172	-0.18(-0.61%)
Oct 17, 2005	29.90	30.17	29.11	29.45	95,454	-0.40(-1.34%)
Oct 14, 2005	30.48	30.48	29.65	29.85	129,903	-0.37(-1.24%)
Oct 13, 2005	29.92	30.38	29.49	30.22	101,480	+0.44(+1.48%)
Oct 12, 2005	29.84	30.34	29.32	29.78	94,308	-0.19(-0.62%)
Oct 11, 2005	29.68	30.04	29.60	29.97	170,156	+0.48(+1.64%)
Oct 10, 2005	29.67	29.67	29.37	29.49	83,542	-0.06(-0.20%)
Oct 07, 2005	28.94	29.61	28.56	29.55	90,201	+0.82(+2.84%)
Oct 06, 2005	28.84	28.96	28.30	28.73	124,229	+0.09(+0.33%)
Oct 05, 2005	29.55	29.55	28.51	28.64	114,909	-0.87(-2.94%)
Oct 04, 2005	29.61	30.15	29.27	29.50	86,612	+0.16(+0.55%)

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.