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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.26	31.13	30.00	30.70	277,675	+0.23(+0.75%)
Dec 28, 2007	30.87	31.21	30.27	30.47	134,490	-0.24(-0.77%)
Dec 27, 2007	31.62	31.69	30.67	30.71	125,329	-0.86(-2.72%)
Dec 26, 2007	31.83	31.83	30.92	31.57	135,957	-0.31(-0.96%)
Dec 24, 2007	31.57	32.17	31.46	31.87	64,408	+0.46(+1.46%)
Dec 21, 2007	31.86	32.26	31.38	31.41	523,104	+0.04(+0.14%)
Dec 20, 2007	32.09	32.09	30.43	31.37	298,260	-0.45(-1.42%)
Dec 19, 2007	31.92	32.23	31.45	31.82	177,318	-0.22(-0.69%)
Dec 18, 2007	31.31	32.21	30.96	32.04	209,602	+1.05(+3.40%)
Dec 17, 2007	31.04	31.47	30.54	30.99	226,598	-0.31(-0.98%)
Dec 14, 2007	31.65	32.15	30.98	31.30	296,423	-0.82(-2.54%)
Dec 13, 2007	31.73	32.15	31.49	32.11	256,931	+0.04(+0.13%)
Dec 12, 2007	32.29	32.85	31.56	32.07	233,454	+0.35(+1.10%)
Dec 11, 2007	32.77	32.84	31.68	31.72	230,915	-0.85(-2.61%)
Dec 10, 2007	32.68	32.76	31.87	32.57	175,337	-0.10(-0.31%)
Dec 07, 2007	33.00	33.00	32.26	32.67	104,600	-0.19(-0.57%)
Dec 06, 2007	32.61	33.05	32.52	32.86	409,644	+0.17(+0.52%)
Dec 05, 2007	32.92	33.00	32.29	32.69	167,698	+0.31(+0.94%)
Dec 04, 2007	32.89	33.39	32.37	32.38	196,546	-0.88(-2.66%)
Dec 03, 2007	33.10	33.67	32.54	33.27	283,184	+0.05(+0.15%)
Nov 30, 2007	33.45	34.40	33.13	33.22	602,904	+0.19(+0.57%)
Nov 29, 2007	32.54	33.36	31.61	33.03	521,076	+0.41(+1.25%)
Nov 28, 2007	32.29	32.81	32.02	32.62	192,891	+0.82(+2.59%)
Nov 27, 2007	31.37	31.91	31.16	31.80	135,003	+0.48(+1.55%)
Nov 26, 2007	32.24	32.24	31.08	31.31	198,235	-0.96(-2.98%)
Nov 23, 2007	31.86	32.69	31.82	32.27	38,781	+0.73(+2.32%)
Nov 21, 2007	31.89	32.53	31.37	31.54	113,453	-0.59(-1.85%)
Nov 20, 2007	32.00	32.51	31.12	32.14	213,002	+0.07(+0.21%)
Nov 19, 2007	33.11	33.11	31.52	32.07	184,179	-1.42(-4.24%)
Nov 16, 2007	33.27	33.83	32.39	33.49	174,013	+0.29(+0.87%)
Nov 15, 2007	33.10	33.73	32.71	33.20	273,751	-0.09(-0.28%)
Nov 14, 2007	35.39	35.39	33.29	33.29	586,586	-1.95(-5.52%)
Nov 13, 2007	34.22	35.60	34.22	35.24	151,077	+1.27(+3.75%)
Nov 12, 2007	34.49	34.86	33.94	33.96	183,268	-0.60(-1.75%)
Nov 09, 2007	33.60	34.84	33.07	34.57	208,794	+0.68(+2.01%)
Nov 08, 2007	33.36	34.10	33.00	33.89	170,187	+0.76(+2.28%)
Nov 07, 2007	33.04	33.82	32.94	33.13	368,536	-0.36(-1.07%)
Nov 06, 2007	33.21	33.62	32.75	33.49	121,822	+0.42(+1.26%)
Nov 05, 2007	32.69	33.66	32.62	33.07	158,899	+0.00(+0.00%)
Nov 02, 2007	33.23	33.58	32.32	33.07	157,061	+0.18(+0.54%)
Nov 01, 2007	33.81	34.15	32.80	32.89	339,767	-1.28(-3.75%)
Oct 31, 2007	34.20	34.52	33.71	34.18	207,966	+0.18(+0.52%)
Oct 30, 2007	33.90	34.69	33.58	34.00	269,408	+0.03(+0.10%)
Oct 29, 2007	33.39	34.05	32.94	33.96	242,418	+0.87(+2.62%)
Oct 26, 2007	33.92	34.39	32.79	33.10	288,397	+0.60(+1.86%)
Oct 25, 2007	34.36	34.80	31.92	32.49	390,803	+0.43(+1.35%)
Oct 24, 2007	32.01	32.26	30.80	32.06	255,872	-0.35(-1.08%)
Oct 23, 2007	33.13	33.13	31.72	32.41	140,906	-0.40(-1.22%)
Oct 22, 2007	31.60	33.05	31.35	32.81	203,711	+1.10(+3.46%)
Oct 19, 2007	32.58	32.71	31.70	31.71	229,092	-0.90(-2.76%)
Oct 18, 2007	32.94	33.14	32.57	32.61	211,045	-0.59(-1.79%)
Oct 17, 2007	34.14	34.39	33.01	33.21	254,235	-0.54(-1.61%)
Oct 16, 2007	34.35	34.58	33.69	33.75	236,059	-0.60(-1.76%)
Oct 15, 2007	35.94	35.98	34.33	34.35	197,044	-1.63(-4.53%)
Oct 12, 2007	35.54	36.14	35.39	35.99	134,453	+0.45(+1.27%)
Oct 11, 2007	35.08	35.83	34.83	35.54	223,763	+0.53(+1.51%)
Oct 10, 2007	35.63	35.74	34.78	35.01	162,388	-0.61(-1.72%)
Oct 09, 2007	35.67	35.88	35.27	35.62	175,185	-0.03(-0.07%)
Oct 08, 2007	35.89	36.03	35.38	35.65	251,182	-0.38(-1.06%)
Oct 05, 2007	35.98	36.25	35.19	36.03	272,908	+0.39(+1.10%)
Oct 04, 2007	35.26	35.82	35.15	35.64	331,316	+0.46(+1.30%)
Oct 03, 2007	35.40	35.73	34.93	35.18	250,517	-0.49(-1.38%)
Oct 02, 2007	34.10	35.79	34.10	35.67	490,471	+1.68(+4.95%)

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.