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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	43.64	44.35	43.42	43.84	36,435	-0.38(-0.86%)
Jul 28, 2011	44.37	44.48	42.95	44.22	25,149	+0.00(+0.00%)
Jul 27, 2011	45.39	45.54	44.07	44.22	40,990	-1.26(-2.78%)
Jul 26, 2011	45.97	45.97	45.46	45.49	18,833	-0.34(-0.74%)
Jul 25, 2011	46.12	46.44	45.65	45.82	41,135	-0.90(-1.93%)
Jul 22, 2011	46.67	47.13	46.30	46.72	14,980	-0.24(-0.52%)
Jul 21, 2011	46.88	47.26	46.64	46.97	41,486	+0.33(+0.71%)
Jul 20, 2011	46.75	46.91	46.55	46.64	12,820	-0.42(-0.88%)
Jul 19, 2011	46.71	47.19	46.55	47.05	26,881	+0.62(+1.34%)
Jul 18, 2011	47.08	47.08	46.21	46.43	15,313	-0.69(-1.47%)
Jul 15, 2011	47.16	47.44	46.83	47.12	32,305	+0.03(+0.06%)
Jul 14, 2011	48.15	48.34	47.10	47.10	23,638	-1.08(-2.24%)
Jul 13, 2011	48.21	48.70	47.87	48.18	54,668	+0.38(+0.80%)
Jul 12, 2011	47.84	48.19	47.26	47.80	24,697	-0.11(-0.23%)
Jul 11, 2011	48.10	48.33	47.66	47.91	26,210	-0.63(-1.30%)
Jul 08, 2011	48.56	48.90	48.33	48.54	23,777	-0.61(-1.23%)
Jul 07, 2011	49.01	49.61	48.80	49.15	25,922	+0.42(+0.87%)
Jul 06, 2011	48.12	48.99	48.01	48.72	43,189	+0.71(+1.48%)
Jul 05, 2011	47.79	48.21	47.63	48.01	26,669	+0.03(+0.05%)
Jul 01, 2011	47.47	48.14	47.47	47.99	34,199	+0.69(+1.46%)
Jun 30, 2011	47.60	47.60	46.72	47.30	55,402	-0.16(-0.33%)
Jun 29, 2011	47.57	47.61	47.26	47.45	22,057	+0.14(+0.29%)
Jun 28, 2011	47.77	47.77	47.03	47.31	39,745	-0.21(-0.44%)
Jun 27, 2011	46.63	47.70	46.63	47.52	49,075	+0.74(+1.59%)
Jun 24, 2011	45.68	47.19	42.96	46.78	143,185	+1.12(+2.44%)
Jun 23, 2011	45.26	45.91	44.88	45.66	44,730	-0.09(-0.19%)
Jun 22, 2011	46.65	46.88	45.69	45.75	30,808	-1.19(-2.54%)
Jun 21, 2011	46.91	46.98	46.51	46.94	42,456	+0.34(+0.72%)
Jun 20, 2011	46.24	46.72	45.63	46.60	54,788	+0.78(+1.70%)
Jun 17, 2011	46.04	46.40	45.75	45.82	79,174	+0.00(+0.01%)
Jun 16, 2011	45.12	46.29	45.00	45.82	38,292	+0.61(+1.35%)
Jun 15, 2011	45.01	45.53	44.70	45.21	32,649	-0.35(-0.76%)
Jun 14, 2011	45.68	45.98	45.41	45.56	41,684	+0.44(+0.98%)
Jun 13, 2011	45.43	45.57	45.06	45.12	36,539	-0.16(-0.34%)
Jun 10, 2011	45.40	45.70	45.12	45.27	51,588	-0.43(-0.95%)
Jun 09, 2011	45.46	46.26	45.42	45.70	26,744	+0.10(+0.21%)
Jun 08, 2011	45.52	46.10	45.48	45.61	53,427	-0.07(-0.15%)
Jun 07, 2011	45.45	46.25	45.37	45.68	63,714	+0.64(+1.42%)
Jun 06, 2011	45.04	45.14	44.37	45.04	82,643	+0.47(+1.04%)
Jun 03, 2011	43.91	44.64	43.91	44.57	57,547	-0.06(-0.14%)
May 24, 2011	45.41	45.52	44.61	44.63	123,226	-0.70(-1.54%)
May 23, 2011	44.99	46.87	44.58	45.33	36,867	-0.42(-0.92%)
May 20, 2011	45.19	46.44	45.18	45.76	67,781	+0.25(+0.54%)
May 19, 2011	46.19	46.45	45.22	45.51	38,872	-0.34(-0.74%)
May 18, 2011	45.35	45.86	44.92	45.85	78,590	+0.72(+1.61%)
May 17, 2011	45.26	45.63	44.87	45.13	70,483	-0.28(-0.63%)
May 16, 2011	45.42	45.96	45.32	45.41	38,561	-0.34(-0.74%)
May 13, 2011	46.41	46.70	45.64	45.75	39,956	-0.80(-1.72%)
May 12, 2011	45.26	46.55	45.19	46.55	60,331	+0.91(+2.00%)
May 11, 2011	45.82	46.35	45.42	45.63	146,135	-0.47(-1.03%)
May 10, 2011	45.13	46.55	44.69	46.11	105,865	+0.99(+2.20%)
May 09, 2011	45.94	45.94	44.87	45.12	133,798	-0.99(-2.15%)
May 06, 2011	47.31	47.51	45.99	46.11	104,088	-0.79(-1.69%)
May 05, 2011	49.67	49.67	46.10	46.90	64,288	-3.40(-6.75%)
May 04, 2011	50.84	51.02	50.22	50.30	36,665	-0.59(-1.15%)
May 03, 2011	50.36	51.02	50.36	50.89	39,348	+0.44(+0.87%)

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.