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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	55.41	55.41	54.16	54.16	0	-1.46(-2.62%)
Aug 29, 2013	56.28	56.28	54.87	55.62	31,180	+1.10(+2.02%)
Aug 28, 2013	54.56	54.84	54.16	54.52	0	-0.02(-0.03%)
Aug 27, 2013	54.60	55.00	54.05	54.54	24,473	-0.78(-1.41%)
Aug 26, 2013	55.87	55.87	54.97	55.32	0	-0.26(-0.47%)
Aug 23, 2013	56.95	57.23	55.16	55.58	0	-1.38(-2.42%)
Aug 22, 2013	56.16	57.40	56.05	56.96	20,219	+1.26(+2.27%)
Aug 21, 2013	55.73	56.70	55.52	55.70	0	-0.84(-1.49%)
Aug 20, 2013	55.86	57.11	55.86	56.54	16,271	+0.81(+1.45%)
Aug 19, 2013	56.91	57.07	55.70	55.73	20,940	-1.33(-2.34%)
Aug 16, 2013	56.65	57.32	56.55	57.07	0	+0.12(+0.20%)
Aug 15, 2013	57.25	58.33	56.30	56.95	37,275	-0.81(-1.40%)
Aug 14, 2013	56.78	58.01	56.78	57.75	27,431	+1.14(+2.01%)
Aug 13, 2013	55.85	56.74	54.94	56.62	21,365	+0.43(+0.76%)
Aug 12, 2013	56.96	56.96	55.68	56.19	11,665	-0.76(-1.34%)
Aug 09, 2013	57.93	58.01	56.73	56.95	20,307	-1.28(-2.20%)
Aug 08, 2013	58.43	58.95	57.84	58.23	14,434	-0.45(-0.76%)
Aug 07, 2013	58.50	59.67	58.50	58.68	7,565	-0.08(-0.14%)
Aug 06, 2013	59.54	59.92	58.41	58.76	18,461	-1.36(-2.26%)
Aug 05, 2013	59.11	60.12	59.11	60.12	40,989	+0.77(+1.30%)
Aug 02, 2013	59.08	59.54	58.94	59.35	13,038	-0.10(-0.17%)
Aug 01, 2013	58.55	59.88	58.55	59.45	19,800	+1.25(+2.15%)
Jul 31, 2013	58.43	59.10	58.19	58.19	0	-0.26(-0.44%)
Jul 30, 2013	58.26	58.87	57.01	58.45	0	+0.55(+0.96%)
Jul 29, 2013	58.92	59.28	57.66	57.90	0	-0.99(-1.69%)
Jul 26, 2013	59.20	59.22	58.47	58.89	0	-0.68(-1.14%)
Jul 25, 2013	59.24	59.85	59.21	59.57	0	+0.33(+0.56%)
Jul 24, 2013	59.35	59.61	59.00	59.24	0	+0.30(+0.52%)
Jul 23, 2013	59.71	59.71	58.81	58.94	0	-0.77(-1.29%)
Jul 22, 2013	59.84	60.09	59.56	59.71	0	-0.29(-0.48%)
Jul 19, 2013	59.86	60.48	59.72	59.99	0	+0.15(+0.25%)
Jul 18, 2013	58.60	60.20	58.60	59.84	0	+0.40(+0.68%)
Jul 17, 2013	59.82	60.00	59.21	59.44	16,645	+0.30(+0.50%)
Jul 16, 2013	58.20	59.50	58.20	59.14	0	+1.15(+1.98%)
Jul 15, 2013	57.99	59.00	57.83	58.00	0	+0.19(+0.33%)
Jul 12, 2013	57.20	58.47	57.20	57.81	0	+0.53(+0.92%)
Jul 11, 2013	57.38	58.19	56.67	57.28	0	+0.98(+1.73%)
Jul 10, 2013	56.49	56.84	56.09	56.30	0	-0.08(-0.14%)
Jul 09, 2013	55.14	56.90	55.28	56.38	0	+1.10(+1.99%)
Jul 08, 2013	53.91	55.63	53.91	55.28	41,202	+1.34(+2.49%)
Jul 05, 2013	54.47	54.47	53.53	53.94	0	+0.30(+0.57%)
Jul 03, 2013	53.29	53.71	53.19	53.64	0	+0.05(+0.10%)
Jul 02, 2013	53.80	54.50	53.40	53.58	0	-0.19(-0.35%)
Jul 01, 2013	54.25	54.47	53.41	53.77	0	+0.28(+0.52%)
Jun 28, 2013	52.24	53.91	52.24	53.49	325,605	+0.98(+1.86%)
Jun 27, 2013	52.88	53.65	52.11	52.52	0	-0.01(-0.02%)
Jun 26, 2013	53.30	53.75	52.26	52.53	0	-0.39(-0.74%)
Jun 25, 2013	53.66	54.49	52.48	52.92	0	-0.21(-0.39%)
Jun 24, 2013	52.02	53.40	51.35	53.13	0	+0.78(+1.49%)
Jun 21, 2013	51.26	52.67	51.18	52.35	138,574	+1.32(+2.58%)
Jun 20, 2013	50.49	51.92	50.49	51.03	0	+0.04(+0.07%)
Jun 19, 2013	52.17	52.63	50.89	51.00	0	-1.28(-2.45%)
Jun 18, 2013	49.99	52.70	49.99	52.28	0	+1.84(+3.64%)
Jun 17, 2013	50.63	51.35	50.14	50.44	0	+0.12(+0.23%)
Jun 14, 2013	51.90	52.36	50.30	50.32	0	-1.68(-3.24%)
Jun 13, 2013	51.37	52.11	51.06	52.01	17,110	+0.79(+1.54%)
Jun 12, 2013	51.45	51.95	51.01	51.22	15,455	-0.05(-0.10%)
Jun 11, 2013	51.00	51.48	50.95	51.27	26,968	-0.11(-0.21%)
Jun 10, 2013	51.10	51.48	50.54	51.38	0	+0.37(+0.72%)
Jun 07, 2013	51.38	51.52	50.53	51.02	0	+0.11(+0.21%)
Jun 06, 2013	51.60	52.27	50.56	50.91	38,272	-0.59(-1.14%)
Jun 05, 2013	52.11	52.38	51.47	51.50	0	-0.74(-1.41%)
Jun 04, 2013	52.41	53.24	51.95	52.24	0	-0.27(-0.51%)

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.