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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.52	31.75	30.85	30.98	86,633	-0.42(-1.33%)
Jun 29, 2009	30.73	31.50	30.53	31.40	89,864	+0.73(+2.38%)
Jun 26, 2009	31.02	31.52	30.56	30.67	234,728	-0.63(-2.01%)
Jun 25, 2009	30.98	31.35	30.80	31.30	84,437	+0.28(+0.90%)
Jun 24, 2009	31.17	31.71	30.89	31.02	61,704	+0.11(+0.36%)
Jun 23, 2009	31.49	31.68	30.86	30.90	74,608	-0.39(-1.25%)
Jun 22, 2009	31.23	31.77	31.19	31.30	96,684	-0.25(-0.81%)
Jun 19, 2009	32.35	32.47	31.12	31.55	179,705	-0.25(-0.77%)
Jun 18, 2009	31.96	32.14	31.67	31.80	96,265	-0.22(-0.69%)
Jun 17, 2009	31.10	32.48	31.09	32.02	111,291	+0.93(+3.01%)
Jun 16, 2009	31.41	31.87	31.00	31.08	86,310	-0.42(-1.35%)
Jun 15, 2009	31.36	31.81	31.06	31.51	86,243	-0.30(-0.94%)
Jun 12, 2009	31.41	31.94	31.23	31.81	46,500	+0.05(+0.16%)
Jun 11, 2009	31.79	32.30	31.28	31.75	69,152	+0.14(+0.46%)
Jun 10, 2009	32.54	32.55	31.19	31.61	140,677	-0.68(-2.11%)
Jun 09, 2009	32.77	32.77	32.15	32.29	40,981	-0.14(-0.45%)
Jun 08, 2009	32.54	32.91	31.92	32.43	38,241	-0.35(-1.06%)
Jun 05, 2009	33.54	33.60	32.55	32.78	76,171	-0.51(-1.53%)
Jun 04, 2009	32.88	33.38	32.49	33.29	50,046	+0.70(+2.14%)
Jun 03, 2009	32.47	33.00	32.30	32.60	54,150	-0.05(-0.16%)
Jun 02, 2009	32.14	32.87	32.11	32.65	165,735	+0.25(+0.79%)
Jun 01, 2009	31.96	32.71	31.49	32.39	115,001	+1.11(+3.56%)
May 29, 2009	31.22	31.37	30.65	31.28	97,661	+0.31(+1.02%)
May 28, 2009	31.30	31.71	30.47	30.96	71,888	-0.19(-0.60%)
May 27, 2009	31.82	32.00	31.15	31.15	95,826	-0.73(-2.29%)
May 26, 2009	30.01	31.95	30.01	31.88	79,762	+1.59(+5.25%)
May 22, 2009	30.72	30.90	30.28	30.29	43,763	-0.17(-0.56%)
May 21, 2009	30.11	30.73	29.74	30.46	63,605	-0.11(-0.36%)
May 20, 2009	31.58	31.70	30.51	30.57	78,002	-0.66(-2.12%)
May 19, 2009	31.70	31.75	31.18	31.24	63,340	-0.69(-2.16%)
May 18, 2009	31.42	32.00	31.02	31.92	77,540	+0.98(+3.16%)
May 15, 2009	31.22	31.22	30.43	30.95	103,568	-0.33(-1.06%)
May 14, 2009	30.93	31.75	30.56	31.28	56,787	+0.40(+1.29%)
May 13, 2009	30.81	31.94	30.81	30.88	136,065	-0.47(-1.49%)
May 12, 2009	31.57	31.86	30.90	31.35	73,598	-0.09(-0.27%)
May 11, 2009	31.52	31.86	30.92	31.43	88,724	-0.67(-2.09%)
May 08, 2009	31.20	32.12	30.82	32.10	70,831	+1.43(+4.65%)
May 07, 2009	30.80	31.38	30.38	30.68	73,136	+0.07(+0.22%)
May 06, 2009	30.33	30.76	29.54	30.61	106,167	-0.22(-0.72%)
May 05, 2009	31.74	31.85	30.67	30.83	87,559	-0.99(-3.12%)
May 04, 2009	31.24	31.83	30.76	31.82	115,149	+0.66(+2.13%)
May 01, 2009	30.32	32.23	30.13	31.16	185,344	+1.22(+4.06%)
Apr 30, 2009	30.22	30.66	28.89	29.94	195,095	+0.68(+2.32%)
Apr 29, 2009	27.93	29.80	27.78	29.26	98,941	+1.47(+5.29%)
Apr 28, 2009	27.17	28.73	27.17	27.79	99,205	+0.30(+1.08%)
Apr 27, 2009	27.18	27.96	27.18	27.50	126,848	-0.11(-0.40%)
Apr 24, 2009	28.41	28.41	27.49	27.61	98,579	-0.25(-0.88%)
Apr 23, 2009	28.45	28.45	26.84	27.85	127,474	-0.53(-1.86%)
Apr 22, 2009	29.31	29.75	28.17	28.38	100,716	-1.44(-4.84%)
Apr 21, 2009	28.25	30.07	28.25	29.83	87,185	+1.55(+5.50%)
Apr 20, 2009	29.66	30.36	28.20	28.27	107,090	-2.09(-6.88%)
Apr 17, 2009	30.22	31.10	30.22	30.36	97,527	-0.18(-0.58%)
Apr 16, 2009	30.80	30.84	29.56	30.54	152,325	-0.05(-0.17%)
Apr 15, 2009	30.28	31.04	30.00	30.59	178,967	-0.04(-0.14%)
Apr 14, 2009	31.04	31.08	30.37	30.63	88,123	-0.95(-3.01%)
Apr 13, 2009	31.02	31.80	30.86	31.58	50,468	+0.31(+1.01%)
Apr 09, 2009	30.99	31.32	30.52	31.27	94,428	+0.78(+2.56%)
Apr 08, 2009	29.78	30.51	29.76	30.49	67,915	+0.99(+3.37%)
Apr 07, 2009	29.72	30.53	29.06	29.49	71,182	-0.52(-1.73%)
Apr 06, 2009	30.25	30.41	29.65	30.01	79,167	-0.70(-2.27%)
Apr 03, 2009	30.19	30.76	29.45	30.71	71,359	+0.54(+1.80%)
Apr 02, 2009	29.94	31.03	29.46	30.17	86,829	+0.82(+2.78%)

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.