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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.56	30.83	29.55	30.19	146,533	+0.30(+0.99%)
Feb 26, 2009	31.03	31.67	29.75	29.89	110,374	-0.99(-3.19%)
Feb 25, 2009	31.32	31.42	30.21	30.88	89,857	-0.68(-2.15%)
Feb 24, 2009	31.86	31.86	30.93	31.56	121,008	+0.16(+0.51%)
Feb 23, 2009	33.26	33.26	31.36	31.40	76,332	-1.71(-5.16%)
Feb 20, 2009	33.51	34.34	32.62	33.11	100,770	-0.62(-1.84%)
Feb 19, 2009	34.18	34.48	33.56	33.73	78,172	-0.18(-0.53%)
Feb 18, 2009	34.65	35.18	33.65	33.90	95,087	-0.41(-1.19%)
Feb 17, 2009	34.15	35.22	34.15	34.31	94,719	-0.93(-2.65%)
Feb 13, 2009	35.83	36.24	34.77	35.25	98,955	-0.40(-1.12%)
Feb 12, 2009	34.48	35.71	33.83	35.65	92,435	+0.80(+2.29%)
Feb 11, 2009	34.39	35.31	33.68	34.85	94,447	+0.52(+1.51%)
Feb 10, 2009	35.45	35.92	34.30	34.33	99,849	-1.44(-4.02%)
Feb 09, 2009	35.14	36.15	34.67	35.77	120,523	+0.39(+1.11%)
Feb 06, 2009	33.58	35.66	33.36	35.37	134,027	+1.86(+5.55%)
Feb 05, 2009	32.32	34.05	32.09	33.51	155,086	+1.14(+3.52%)
Feb 04, 2009	32.34	33.11	32.20	32.37	91,947	-0.06(-0.18%)
Feb 03, 2009	33.22	33.22	32.25	32.43	145,204	-0.81(-2.43%)
Feb 02, 2009	32.32	33.38	32.18	33.24	136,782	+0.61(+1.87%)
Jan 30, 2009	33.15	33.64	32.29	32.63	144,903	-0.16(-0.49%)
Jan 29, 2009	34.11	34.11	32.76	32.79	118,365	-1.58(-4.60%)
Jan 28, 2009	33.79	34.47	33.45	34.37	99,507	+1.17(+3.53%)
Jan 27, 2009	33.35	33.52	32.51	33.20	85,150	+0.05(+0.15%)
Jan 26, 2009	33.28	34.14	32.77	33.15	90,720	-0.12(-0.36%)
Jan 23, 2009	33.69	34.18	33.03	33.27	101,755	-1.06(-3.09%)
Jan 22, 2009	35.71	36.00	33.84	34.33	95,171	-1.87(-5.16%)
Jan 21, 2009	35.20	36.25	34.24	36.20	68,149	+1.33(+3.83%)
Jan 20, 2009	36.68	37.53	34.84	34.86	68,059	-2.10(-5.68%)
Jan 16, 2009	36.86	37.02	35.70	36.96	111,847	+0.42(+1.14%)
Jan 15, 2009	36.48	37.09	35.37	36.55	119,079	+0.15(+0.42%)
Jan 14, 2009	36.65	37.81	36.25	36.39	110,317	-1.46(-3.86%)
Jan 13, 2009	37.89	38.21	37.51	37.86	101,527	-0.02(-0.04%)
Jan 12, 2009	37.81	38.24	37.69	37.87	135,966	+0.14(+0.36%)
Jan 09, 2009	38.76	38.86	37.65	37.74	75,370	-0.90(-2.33%)
Jan 08, 2009	38.54	39.24	38.18	38.64	87,640	-0.09(-0.24%)
Jan 07, 2009	39.08	39.68	38.52	38.73	56,730	-0.82(-2.06%)
Jan 06, 2009	39.92	39.92	38.51	39.55	119,414	+0.48(+1.24%)
Jan 05, 2009	39.07	39.17	38.06	39.06	85,895	-0.13(-0.33%)
Jan 02, 2009	39.99	40.40	38.93	39.19	65,002	-0.52(-1.31%)
Dec 31, 2008	39.50	40.04	39.19	39.71	130,927	+0.36(+0.91%)
Dec 30, 2008	39.76	39.76	38.97	39.35	115,158	+0.01(+0.02%)
Dec 29, 2008	39.70	39.90	38.96	39.34	61,748	-0.26(-0.67%)
Dec 26, 2008	39.60	39.79	39.05	39.61	36,169	+0.19(+0.47%)
Dec 24, 2008	39.65	39.92	39.10	39.42	29,211	-0.20(-0.51%)
Dec 23, 2008	40.30	41.13	39.36	39.62	106,009	-0.54(-1.35%)
Dec 22, 2008	39.87	40.46	38.96	40.17	181,793	+0.37(+0.92%)
Dec 19, 2008	39.94	41.35	39.56	39.80	481,734	+0.97(+2.49%)
Dec 18, 2008	39.75	40.47	38.59	38.83	120,199	-0.73(-1.85%)
Dec 17, 2008	40.10	40.77	39.27	39.56	132,924	-1.09(-2.68%)
Dec 16, 2008	39.14	40.67	38.87	40.65	304,074	+2.12(+5.49%)
Dec 15, 2008	38.35	39.46	38.07	38.54	168,260	+0.19(+0.49%)
Dec 12, 2008	36.14	38.39	36.11	38.35	224,663	+1.58(+4.30%)
Dec 11, 2008	36.17	37.80	36.05	36.77	184,098	+0.18(+0.49%)
Dec 10, 2008	36.71	37.22	35.92	36.59	151,188	+0.34(+0.94%)
Dec 09, 2008	34.81	37.03	34.01	36.25	303,064	+1.06(+3.02%)
Dec 08, 2008	33.86	35.98	33.29	35.19	248,877	+1.62(+4.84%)
Dec 05, 2008	34.46	34.73	33.37	33.56	297,009	-1.27(-3.66%)
Dec 04, 2008	36.48	37.53	34.58	34.84	180,239	-1.99(-5.40%)
Dec 03, 2008	35.49	37.88	35.30	36.83	154,940	+0.22(+0.60%)
Dec 02, 2008	36.02	36.80	34.85	36.61	350,777	+1.22(+3.46%)

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.