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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.59	33.59	32.46	32.86	90,925	-1.03(-3.03%)
Oct 29, 2009	34.25	34.25	33.39	33.89	50,247	-0.02(-0.05%)
Oct 28, 2009	34.29	34.56	33.77	33.90	40,456	-0.60(-1.75%)
Oct 27, 2009	34.80	35.21	34.47	34.51	34,341	-0.08(-0.22%)
Oct 26, 2009	35.26	35.43	34.52	34.58	58,233	-0.71(-2.02%)
Oct 23, 2009	35.72	36.07	35.11	35.30	27,353	-0.62(-1.73%)
Oct 22, 2009	35.21	36.11	35.15	35.92	41,391	+0.76(+2.15%)
Oct 21, 2009	35.63	36.12	35.09	35.16	46,347	-0.47(-1.31%)
Oct 20, 2009	35.43	36.95	35.30	35.63	39,108	-0.65(-1.78%)
Oct 19, 2009	36.29	36.50	35.91	36.27	24,125	+0.18(+0.49%)
Oct 16, 2009	36.17	36.37	35.81	36.10	32,370	-0.36(-0.98%)
Oct 15, 2009	36.33	36.61	36.07	36.45	30,741	-0.03(-0.07%)
Oct 14, 2009	35.88	36.57	35.54	36.48	60,880	+0.91(+2.56%)
Oct 13, 2009	35.20	35.57	34.92	35.57	48,909	+0.27(+0.77%)
Oct 12, 2009	35.63	36.15	35.17	35.30	32,100	-0.62(-1.73%)
Oct 09, 2009	35.46	35.97	35.04	35.92	57,493	+0.54(+1.54%)
Oct 08, 2009	36.27	36.27	35.31	35.37	77,566	-0.54(-1.51%)
Oct 07, 2009	35.87	36.20	35.55	35.92	28,027	-0.48(-1.33%)
Oct 06, 2009	36.40	36.64	35.78	36.40	43,218	+0.33(+0.92%)
Oct 05, 2009	35.53	36.16	34.91	36.07	57,977	+0.82(+2.31%)
Oct 02, 2009	35.30	35.68	34.66	35.26	43,789	-0.30(-0.84%)
Oct 01, 2009	35.77	36.62	35.55	35.55	55,674	-0.54(-1.51%)
Sep 30, 2009	36.88	36.99	35.57	36.10	121,816	-0.87(-2.34%)
Sep 29, 2009	36.50	37.46	36.50	36.96	75,907	-0.28(-0.75%)
Sep 28, 2009	36.48	37.85	36.48	37.24	54,288	+0.84(+2.31%)
Sep 25, 2009	36.16	36.72	36.01	36.40	37,873	+0.03(+0.09%)
Sep 24, 2009	36.34	36.58	36.19	36.37	40,368	+0.06(+0.16%)
Sep 23, 2009	37.10	37.10	36.28	36.31	42,476	-0.62(-1.68%)
Sep 22, 2009	37.72	37.72	36.13	36.93	44,561	-0.50(-1.34%)
Sep 21, 2009	36.61	37.55	36.61	37.43	52,980	+0.40(+1.08%)
Sep 18, 2009	37.45	37.45	36.57	37.03	105,985	-0.31(-0.82%)
Sep 17, 2009	37.62	38.14	37.14	37.34	33,847	-0.21(-0.57%)
Sep 16, 2009	37.33	37.92	37.01	37.55	33,183	+0.22(+0.59%)
Sep 15, 2009	37.27	37.67	36.67	37.33	56,380	-0.12(-0.32%)
Sep 14, 2009	37.56	37.68	37.13	37.45	57,406	-0.26(-0.70%)
Sep 11, 2009	38.18	38.28	37.63	37.71	23,246	-0.54(-1.40%)
Sep 10, 2009	36.65	38.26	36.40	38.25	60,010	+1.08(+2.90%)
Sep 09, 2009	36.87	37.33	36.50	37.17	36,230	+0.17(+0.46%)
Sep 08, 2009	37.47	37.47	36.72	37.00	42,049	-0.45(-1.20%)
Sep 04, 2009	37.19	37.46	36.84	37.45	44,691	+0.29(+0.78%)
Sep 03, 2009	36.49	37.16	35.93	37.16	45,920	+0.86(+2.36%)
Sep 02, 2009	36.61	36.88	35.92	36.30	172,834	-0.47(-1.27%)
Sep 01, 2009	36.83	37.03	35.79	36.77	97,497	-0.59(-1.59%)
Aug 31, 2009	36.70	37.46	36.30	37.36	99,806	+0.45(+1.22%)
Aug 28, 2009	37.63	37.76	36.55	36.91	30,227	-0.52(-1.38%)
Aug 27, 2009	37.46	37.66	37.03	37.43	23,016	-0.06(-0.16%)
Aug 26, 2009	37.81	37.81	36.84	37.49	55,624	-0.40(-1.05%)
Aug 25, 2009	37.46	38.07	36.94	37.89	55,263	+0.50(+1.34%)
Aug 24, 2009	37.68	37.70	36.93	37.39	31,078	-0.31(-0.83%)
Aug 21, 2009	37.80	37.90	37.18	37.70	67,677	+0.51(+1.37%)
Aug 20, 2009	37.62	37.77	36.83	37.19	47,217	-0.54(-1.42%)
Aug 19, 2009	37.51	38.35	37.44	37.73	40,606	-0.13(-0.34%)
Aug 18, 2009	37.18	38.03	36.83	37.86	64,352	+0.85(+2.30%)
Aug 17, 2009	36.94	37.37	36.07	37.01	31,872	-0.56(-1.49%)
Aug 14, 2009	38.40	38.40	37.03	37.57	50,745	-1.00(-2.60%)
Aug 13, 2009	38.48	38.59	37.97	38.57	81,996	+0.38(+1.00%)
Aug 12, 2009	37.13	38.80	37.01	38.19	62,110	+1.20(+3.24%)
Aug 11, 2009	36.43	37.44	36.43	36.99	49,895	+0.26(+0.72%)
Aug 10, 2009	34.95	37.07	34.95	36.73	50,341	+1.43(+4.04%)
Aug 07, 2009	35.78	35.78	34.72	35.30	101,350	+0.09(+0.27%)
Aug 06, 2009	36.56	36.59	33.84	35.20	40,297	-0.40(-1.12%)
Aug 05, 2009	35.99	35.99	35.26	35.60	37,555	-0.48(-1.32%)
Aug 04, 2009	35.67	36.54	35.40	36.08	36,869	+0.06(+0.17%)

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.