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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	78.28	77.53	77.53	77.53	39,242	-0.93(-1.19%)
Dec 30, 2015	79.21	79.62	78.21	78.47	34,065	-0.60(-0.76%)
Dec 29, 2015	77.73	79.36	77.73	79.07	55,865	+1.70(+2.19%)
Dec 28, 2015	77.05	77.76	76.49	77.37	55,478	+0.40(+0.51%)
Dec 24, 2015	76.34	76.98	76.98	76.98	23,651	+0.37(+0.48%)
Dec 23, 2015	76.78	77.22	75.87	76.61	50,950	+0.25(+0.32%)
Dec 22, 2015	75.89	76.82	75.28	76.36	51,765	+0.59(+0.78%)
Dec 21, 2015	75.20	76.41	74.02	75.77	77,679	+0.89(+1.18%)
Dec 18, 2015	75.83	75.99	74.46	74.88	134,917	-1.27(-1.67%)
Dec 17, 2015	76.33	77.57	75.94	76.16	35,197	-0.17(-0.22%)
Dec 16, 2015	76.48	76.53	76.10	76.32	46,718	+0.16(+0.21%)
Dec 15, 2015	76.49	76.52	74.67	76.16	87,501	+0.17(+0.22%)
Dec 14, 2015	76.08	76.93	75.31	75.99	49,395	+0.07(+0.09%)
Dec 11, 2015	77.21	77.37	75.50	75.93	49,457	-1.90(-2.44%)
Dec 10, 2015	78.12	78.43	77.32	77.82	36,823	-0.41(-0.52%)
Dec 09, 2015	78.57	79.38	77.80	78.23	36,960	-0.68(-0.86%)
Dec 08, 2015	79.48	79.67	78.69	78.91	25,073	-0.66(-0.83%)
Dec 07, 2015	80.39	80.39	78.75	79.57	59,347	-0.57(-0.71%)
Dec 04, 2015	79.43	80.50	79.41	80.13	41,780	+1.06(+1.34%)
Dec 03, 2015	80.72	80.72	78.72	79.08	61,604	-1.51(-1.87%)
Dec 02, 2015	80.69	80.90	80.39	80.59	59,350	+0.09(+0.12%)
Dec 01, 2015	80.32	82.19	80.21	80.49	69,943	+0.28(+0.35%)
Nov 30, 2015	79.73	80.97	79.49	80.21	69,536	+0.50(+0.62%)
Nov 27, 2015	79.09	79.94	78.68	79.71	17,277	+0.44(+0.56%)
Nov 25, 2015	78.98	79.27	79.27	79.27	21,531	+0.53(+0.67%)
Nov 24, 2015	78.72	78.94	77.74	78.75	23,125	-0.02(-0.02%)
Nov 23, 2015	78.16	78.94	78.16	78.77	28,762	+0.76(+0.97%)
Nov 20, 2015	76.79	78.06	76.64	78.01	103,141	+1.33(+1.74%)
Nov 19, 2015	76.63	76.81	75.80	76.67	45,157	+0.31(+0.41%)
Nov 18, 2015	76.63	76.91	75.58	76.36	51,628	+0.17(+0.22%)
Nov 17, 2015	77.20	77.62	76.05	76.20	42,840	-0.74(-0.96%)
Nov 16, 2015	77.00	77.38	76.50	76.94	29,750	+0.15(+0.20%)
Nov 13, 2015	76.51	78.18	76.43	76.79	40,748	-0.21(-0.27%)
Nov 12, 2015	77.34	78.07	76.67	76.99	114,427	-0.56(-0.73%)
Nov 11, 2015	77.29	77.82	76.81	77.56	32,364	+0.68(+0.89%)
Nov 10, 2015	76.46	77.22	75.99	76.87	49,351	+0.44(+0.58%)
Nov 09, 2015	76.59	78.44	76.27	76.43	48,810	-0.53(-0.69%)
Nov 06, 2015	76.25	77.01	74.29	76.96	80,794	+1.14(+1.50%)
Nov 05, 2015	75.30	76.56	74.88	75.83	71,259	+1.75(+2.37%)
Nov 04, 2015	74.51	74.84	73.56	74.08	52,459	-0.31(-0.42%)
Nov 03, 2015	75.26	75.26	73.82	74.39	66,485	-0.84(-1.12%)
Nov 02, 2015	75.48	75.96	75.01	75.23	41,213	-0.31(-0.41%)
Oct 30, 2015	76.54	76.97	75.29	75.54	40,279	-0.92(-1.20%)
Oct 29, 2015	76.90	77.07	75.65	76.46	96,911	-0.76(-0.98%)
Oct 28, 2015	75.24	78.05	74.69	77.22	135,230	+2.14(+2.85%)
Oct 27, 2015	77.26	77.33	74.89	75.08	68,986	-2.26(-2.92%)
Oct 26, 2015	77.37	77.47	76.72	77.34	41,157	-0.16(-0.21%)
Oct 23, 2015	77.70	77.77	76.46	77.50	38,416	+0.23(+0.29%)
Oct 22, 2015	76.99	77.82	76.43	77.27	30,280	+0.79(+1.03%)
Oct 21, 2015	77.34	77.64	76.14	76.49	35,102	-0.75(-0.97%)
Oct 20, 2015	77.14	77.90	76.39	77.24	61,592	+0.28(+0.37%)
Oct 19, 2015	76.77	77.27	76.77	76.96	23,586	+0.03(+0.04%)
Oct 16, 2015	76.96	77.16	76.19	76.93	31,201	+0.23(+0.31%)
Oct 15, 2015	75.54	76.85	75.06	76.69	62,426	+1.71(+2.28%)
Oct 14, 2015	76.08	76.82	74.99	74.99	28,597	-1.46(-1.91%)
Oct 13, 2015	77.26	77.49	76.36	76.45	30,618	-0.84(-1.09%)
Oct 12, 2015	76.97	77.63	76.72	77.29	65,272	+0.68(+0.88%)
Oct 09, 2015	76.46	77.16	76.42	76.62	36,345	+0.07(+0.09%)
Oct 08, 2015	76.46	76.83	75.77	76.55	63,645	+0.12(+0.16%)
Oct 07, 2015	75.99	77.01	75.99	76.43	86,573	+0.36(+0.47%)
Oct 06, 2015	76.93	76.93	75.75	76.07	43,754	-0.70(-0.92%)
Oct 05, 2015	76.10	77.12	76.10	76.78	27,935	+1.40(+1.85%)
Oct 02, 2015	75.30	75.47	74.31	75.38	24,809	-0.60(-0.79%)

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.