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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	91.13	93.35	88.13	91.18	105,351	+5.76(+6.74%)
Feb 27, 2017	86.24	86.97	84.40	85.42	45,580	-0.77(-0.90%)
Feb 24, 2017	86.00	87.69	85.81	86.19	39,341	+0.05(+0.06%)
Feb 23, 2017	86.10	86.58	85.28	86.15	30,482	+0.24(+0.28%)
Feb 22, 2017	85.32	86.56	85.32	85.90	22,954	+0.00(+0.00%)
Feb 21, 2017	86.29	86.39	85.42	85.90	20,615	-0.19(-0.22%)
Feb 17, 2017		86.10	86.10	86.10	0	-0.48(-0.56%)
Feb 16, 2017	86.63	87.02	86.19	86.58	19,434	-0.15(-0.17%)
Feb 15, 2017	85.71	86.77	85.13	86.73	48,860	+0.82(+0.96%)
Feb 14, 2017	85.13	85.90	84.50	85.90	38,972	+0.58(+0.68%)
Feb 13, 2017	84.99	85.42	83.87	85.32	18,453	+0.58(+0.69%)
Feb 10, 2017	84.07	84.79	84.07	84.74	15,358	+0.48(+0.57%)
Feb 09, 2017	82.91	84.26	82.91	84.26	19,796	+1.31(+1.57%)
Feb 08, 2017	83.34	84.21	82.71	82.95	19,455	-0.77(-0.92%)
Feb 07, 2017	84.40	84.94	83.39	83.73	31,634	-0.44(-0.52%)
Feb 06, 2017	84.74	84.94	83.92	84.16	19,819	-0.68(-0.80%)
Feb 03, 2017	84.50	84.99	84.16	84.84	19,075	+1.06(+1.27%)
Feb 02, 2017	83.68	84.60	83.68	83.78	17,011	-0.10(-0.12%)
Feb 01, 2017	84.45	84.94	83.66	83.87	21,042	-0.15(-0.17%)
Jan 31, 2017	83.29	84.11	83.10	84.02	36,281	+0.53(+0.64%)
Jan 30, 2017	83.78	84.16	83.22	83.49	28,270	-0.87(-1.03%)
Jan 27, 2017	84.07	84.55	83.44	84.36	21,293	-0.53(-0.63%)
Jan 26, 2017	85.47	85.47	84.45	84.89	23,415	-0.63(-0.74%)
Jan 25, 2017	85.86	86.15	85.32	85.52	39,928	+0.87(+1.03%)
Jan 24, 2017	83.00	84.74	82.71	84.65	31,507	+1.50(+1.80%)
Jan 23, 2017	83.20	83.29	81.84	83.15	29,726	-0.44(-0.52%)
Jan 20, 2017	83.15	83.63	82.57	83.58	47,889	-0.10(-0.12%)
Jan 19, 2017	83.82	84.02	82.86	83.68	24,474	-0.73(-0.86%)
Jan 18, 2017	83.97	85.47	83.44	84.40	28,040	+0.92(+1.10%)
Jan 17, 2017	83.85	84.16	83.32	83.49	28,261	-0.63(-0.75%)
Jan 13, 2017		84.11	84.11	84.11	0	-0.15(-0.17%)
Jan 12, 2017	84.45	84.45	83.29	84.26	24,587	-0.39(-0.46%)
Jan 11, 2017	83.44	84.65	83.20	84.65	37,842	+0.44(+0.52%)
Jan 10, 2017	83.87	84.45	83.05	84.21	29,337	+0.73(+0.87%)
Jan 09, 2017	84.55	84.62	83.34	83.49	44,928	-1.21(-1.43%)
Jan 06, 2017	85.57	85.66	84.55	84.69	39,338	-0.58(-0.68%)
Jan 05, 2017	85.47	85.90	84.65	85.28	59,213	-0.44(-0.51%)
Jan 04, 2017	85.32	86.53	85.32	85.71	67,927	+0.87(+1.03%)
Jan 03, 2017	85.71	85.71	84.36	84.84	43,852	-0.19(-0.23%)
Dec 30, 2016		85.03	85.03	85.03	0	-0.24(-0.28%)
Dec 29, 2016	85.61	85.61	84.84	85.28	35,470	+0.05(+0.06%)
Dec 28, 2016	85.61	85.66	84.99	85.23	24,962	-0.48(-0.56%)
Dec 27, 2016	86.24	86.24	85.32	85.71	22,933	+0.05(+0.06%)
Dec 23, 2016		85.66	85.66	85.66	0	-0.44(-0.51%)
Dec 22, 2016	86.68	87.02	85.81	86.10	29,169	-0.77(-0.89%)
Dec 21, 2016	87.55	87.55	86.82	86.87	40,675	-0.39(-0.44%)
Dec 20, 2016	86.29	87.36	85.81	87.26	31,123	+1.06(+1.23%)
Dec 19, 2016	84.99	86.48	84.36	86.19	62,158	+1.21(+1.42%)
Dec 16, 2016	85.08	85.69	84.31	84.99	153,364	+0.24(+0.29%)
Dec 15, 2016	85.28	85.66	84.45	84.74	66,429	-0.19(-0.23%)
Dec 14, 2016	86.15	86.38	84.79	84.94	28,179	-1.16(-1.35%)
Dec 13, 2016	86.73	86.73	85.37	86.10	46,402	-0.05(-0.06%)
Dec 12, 2016	86.19	86.51	85.66	86.15	50,203	+0.05(+0.06%)
Dec 09, 2016	86.19	86.34	85.86	86.10	75,579	-0.10(-0.11%)
Dec 08, 2016	85.71	86.32	85.32	86.19	57,546	+0.68(+0.79%)
Dec 07, 2016	85.23	85.66	84.36	85.52	41,556	+0.65(+0.76%)
Dec 06, 2016	83.23	85.35	82.85	84.87	45,897	+2.07(+2.50%)
Dec 05, 2016	82.75	83.43	82.56	82.80	39,681	+0.58(+0.70%)
Dec 02, 2016	83.28	83.38	82.13	82.22	23,908	-0.96(-1.16%)

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.