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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	72.21	72.36	71.52	72.09	30,828	-0.03(-0.04%)
Aug 28, 2015	71.70	72.29	71.51	72.12	35,892	-0.05(-0.06%)
Aug 27, 2015	72.80	73.22	71.03	72.16	43,204	-0.43(-0.59%)
Aug 26, 2015	73.22	74.25	71.55	72.59	43,160	+0.49(+0.69%)
Aug 25, 2015	75.28	75.28	71.70	72.10	48,061	-1.39(-1.89%)
Aug 24, 2015	71.80	75.40	71.79	73.49	85,131	-1.11(-1.49%)
Aug 21, 2015	74.16	75.96	74.16	74.60	72,830	-0.89(-1.17%)
Aug 20, 2015	75.08	76.26	74.47	75.48	51,843	-0.04(-0.05%)
Aug 19, 2015	74.51	76.01	74.51	75.52	34,463	+0.45(+0.60%)
Aug 18, 2015	74.42	75.60	74.09	75.07	47,383	+0.20(+0.26%)
Aug 17, 2015	72.99	75.06	72.44	74.88	51,648	+1.76(+2.41%)
Aug 14, 2015	71.41	73.19	71.41	73.11	31,569	+1.64(+2.30%)
Aug 13, 2015	71.83	72.04	71.26	71.47	20,673	-0.10(-0.14%)
Aug 12, 2015	72.12	72.17	71.25	71.58	16,369	-0.98(-1.35%)
Aug 11, 2015	72.22	72.57	72.06	72.56	47,581	+0.04(+0.05%)
Aug 10, 2015	73.32	73.51	72.30	72.52	38,154	-0.29(-0.40%)
Aug 07, 2015	72.14	72.99	71.92	72.81	19,899	+0.21(+0.30%)
Aug 06, 2015	74.64	74.64	72.45	72.59	36,025	+0.11(+0.15%)
Aug 05, 2015	73.37	74.26	72.26	72.48	40,979	-0.94(-1.28%)
Aug 04, 2015	72.38	74.14	72.38	73.42	22,917	+0.40(+0.55%)
Aug 03, 2015	72.11	73.21	72.11	73.02	32,565	+0.72(+0.99%)
Jul 31, 2015	72.11	73.23	71.86	72.30	46,988	+0.48(+0.66%)
Jul 30, 2015	72.13	72.97	71.52	71.83	45,405	-0.30(-0.41%)
Jul 29, 2015	71.86	73.05	71.73	72.13	42,817	-0.03(-0.04%)
Jul 28, 2015	71.57	72.28	71.13	72.15	53,936	+0.96(+1.35%)
Jul 27, 2015	70.84	71.59	70.61	71.19	35,065	+0.44(+0.62%)
Jul 24, 2015	71.61	71.61	70.52	70.75	33,481	-0.95(-1.33%)
Jul 23, 2015	72.61	73.00	71.49	71.71	28,066	-0.77(-1.07%)
Jul 22, 2015	72.11	72.75	72.03	72.48	20,399	+0.36(+0.50%)
Jul 21, 2015	71.93	72.59	71.75	72.12	27,006	+0.07(+0.10%)
Jul 20, 2015	72.58	72.63	71.82	72.04	26,483	-0.35(-0.48%)
Jul 17, 2015	73.39	73.54	72.39	72.39	43,309	-0.91(-1.25%)
Jul 16, 2015	73.12	73.82	72.81	73.30	35,643	+0.80(+1.11%)
Jul 15, 2015	72.31	72.66	71.65	72.50	51,583	+0.35(+0.48%)
Jul 14, 2015	72.37	72.92	71.90	72.15	45,806	-0.55(-0.76%)
Jul 13, 2015	72.26	73.50	72.18	72.70	39,386	+0.52(+0.72%)
Jul 10, 2015	71.75	72.70	71.75	72.18	37,708	+1.13(+1.59%)
Jul 09, 2015	72.10	72.25	70.88	71.05	47,180	-0.49(-0.69%)
Jul 08, 2015	71.23	71.69	70.62	71.55	60,558	-0.28(-0.39%)
Jul 07, 2015	71.78	72.31	71.14	71.83	36,029	-0.18(-0.25%)
Jul 06, 2015	71.51	72.13	71.45	72.00	49,396	-0.05(-0.06%)
Jul 02, 2015	73.29	72.05	72.05	72.05	24,656	-0.95(-1.30%)
Jul 01, 2015	71.32	73.17	71.32	73.00	32,260	+2.26(+3.19%)
Jun 30, 2015	71.77	71.97	70.54	70.75	52,701	-0.58(-0.81%)
Jun 29, 2015	71.78	72.78	71.12	71.32	29,364	-1.19(-1.65%)
Jun 26, 2015	72.43	73.04	71.87	72.52	178,096	+0.02(+0.03%)
Jun 25, 2015	71.92	72.59	71.61	72.50	26,115	+0.77(+1.08%)
Jun 24, 2015	72.20	72.58	71.44	71.72	34,925	-0.57(-0.79%)
Jun 23, 2015	71.21	72.69	70.80	72.29	45,451	+0.83(+1.16%)
Jun 22, 2015	71.19	72.65	70.52	71.46	20,062	+0.58(+0.82%)
Jun 19, 2015	70.83	71.94	70.41	70.89	58,449	-0.16(-0.22%)
Jun 18, 2015	69.91	71.55	69.37	71.04	26,883	+1.35(+1.94%)
Jun 17, 2015	69.99	70.38	69.36	69.69	14,431	-0.08(-0.12%)
Jun 16, 2015	68.62	69.93	68.20	69.78	26,843	+1.60(+2.34%)
Jun 15, 2015	68.73	68.87	68.08	68.18	27,028	-1.07(-1.55%)
Jun 12, 2015	69.57	70.64	68.57	69.25	20,758	-0.27(-0.39%)
Jun 11, 2015	69.84	70.10	69.22	69.52	16,102	+0.36(+0.53%)
Jun 10, 2015	68.55	70.52	68.55	69.16	32,081	+1.04(+1.53%)
Jun 09, 2015	67.79	69.05	67.79	68.11	9,900	-0.26(-0.38%)
Jun 08, 2015	68.44	69.36	67.86	68.37	16,819	-0.48(-0.70%)
Jun 05, 2015	68.61	69.55	67.33	68.86	23,634	+0.52(+0.76%)
Jun 04, 2015	68.25	69.56	67.91	68.34	21,894	-0.28(-0.41%)
Jun 03, 2015	67.06	68.87	67.06	68.62	42,386	+1.39(+2.07%)
Jun 02, 2015	66.96	67.53	66.88	67.22	15,748	+0.16(+0.24%)

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.