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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	79.07	79.78	78.88	79.46	30,136	+0.60(+0.76%)
Sep 29, 2016	80.28	80.28	78.86	78.87	17,034	-1.62(-2.01%)
Sep 28, 2016	78.84	80.61	78.84	80.48	29,919	+1.50(+1.90%)
Sep 27, 2016	78.95	79.36	78.59	78.98	49,743	+0.12(+0.16%)
Sep 26, 2016	80.03	80.03	78.86	78.86	24,444	-1.85(-2.29%)
Sep 23, 2016	82.54	82.54	80.60	80.70	35,327	-1.92(-2.33%)
Sep 22, 2016	81.21	82.66	81.18	82.63	36,139	+1.85(+2.29%)
Sep 21, 2016	79.77	80.91	79.77	80.78	37,064	+1.16(+1.46%)
Sep 20, 2016	79.58	80.25	79.36	79.62	22,223	+0.51(+0.64%)
Sep 19, 2016	78.83	79.29	77.03	79.11	20,953	+0.17(+0.22%)
Sep 16, 2016	79.14	79.14	78.38	78.94	64,659	-0.03(-0.04%)
Sep 15, 2016	78.41	79.12	78.41	78.96	24,250	+0.64(+0.82%)
Sep 14, 2016	80.02	80.17	78.19	78.32	24,548	-1.40(-1.76%)
Sep 13, 2016	80.45	80.45	79.49	79.72	37,279	-1.05(-1.30%)
Sep 12, 2016	80.07	81.02	79.65	80.78	43,528	+0.50(+0.62%)
Sep 09, 2016	81.91	82.19	80.19	80.28	36,860	-2.18(-2.64%)
Sep 08, 2016	82.45	82.90	82.31	82.46	33,012	+0.15(+0.19%)
Sep 07, 2016	81.70	82.53	81.63	82.30	50,988	+0.23(+0.28%)
Sep 06, 2016	82.08	82.18	81.11	82.08	26,460	-0.11(-0.14%)
Sep 02, 2016	81.23	82.19	82.19	82.19	22,810	+0.94(+1.15%)
Sep 01, 2016	80.78	81.29	80.03	81.25	21,465	+0.73(+0.90%)
Aug 31, 2016	80.83	81.21	80.20	80.53	76,233	-0.40(-0.50%)
Aug 30, 2016	80.19	81.11	80.19	80.93	19,660	+0.70(+0.87%)
Aug 29, 2016	79.46	80.52	79.46	80.23	19,369	+0.68(+0.85%)
Aug 26, 2016	78.97	80.60	77.30	79.55	31,362	-0.04(-0.05%)
Aug 25, 2016	77.62	79.67	77.45	79.59	57,994	+0.97(+1.24%)
Aug 24, 2016	78.37	78.70	78.23	78.62	140,499	+0.25(+0.32%)
Aug 23, 2016	78.05	78.84	77.95	78.37	43,270	+0.10(+0.12%)
Aug 22, 2016	78.41	78.61	77.76	78.27	26,956	+0.25(+0.32%)
Aug 19, 2016	78.15	78.26	77.88	78.02	26,075	-0.20(-0.26%)
Aug 18, 2016	77.65	78.39	77.41	78.22	33,842	+0.77(+1.00%)
Aug 17, 2016	77.55	77.80	77.02	77.45	15,804	-0.11(-0.14%)
Aug 16, 2016	75.82	77.78	75.82	77.55	21,161	-0.23(-0.29%)
Aug 15, 2016	77.77	78.09	77.55	77.78	30,187	+0.19(+0.25%)
Aug 12, 2016	77.35	77.70	73.95	77.59	19,594	-0.33(-0.43%)
Aug 11, 2016	78.78	78.78	77.74	77.93	47,891	-0.48(-0.61%)
Aug 10, 2016	78.69	79.01	78.35	78.41	41,967	-0.03(-0.04%)
Aug 09, 2016	78.79	78.98	78.30	78.43	41,534	-0.09(-0.11%)
Aug 08, 2016	76.97	79.06	72.99	78.52	27,877	-0.66(-0.83%)
Aug 05, 2016	79.18	79.53	77.42	79.18	29,355	+0.38(+0.49%)
Aug 04, 2016	79.99	80.00	78.28	78.80	28,643	-0.54(-0.67%)
Aug 03, 2016	78.61	80.14	78.09	79.33	42,486	+0.98(+1.26%)
Aug 02, 2016	78.21	79.04	78.18	78.35	22,836	+0.13(+0.17%)
Aug 01, 2016	78.18	78.87	77.63	78.21	29,528	-0.19(-0.24%)
Jul 29, 2016	79.09	80.08	78.16	78.41	40,953	-0.76(-0.97%)
Jul 28, 2016	79.24	79.48	78.93	79.17	18,270	-0.13(-0.17%)
Jul 27, 2016	79.06	80.08	78.90	79.30	32,747	+0.21(+0.27%)
Jul 26, 2016	78.60	79.49	78.19	79.09	36,266	-0.16(-0.21%)
Jul 25, 2016	78.79	79.27	78.40	79.26	22,016	+0.00(+0.00%)
Jul 22, 2016	77.43	81.28	77.43	79.26	27,296	+0.62(+0.79%)
Jul 21, 2016	78.62	78.84	78.41	78.63	35,665	-0.20(-0.25%)
Jul 20, 2016	78.54	79.16	78.46	78.84	45,032	+0.74(+0.94%)
Jul 19, 2016	77.98	78.51	77.51	78.10	29,402	+0.25(+0.32%)
Jul 18, 2016	78.20	79.01	77.71	77.85	21,233	-0.51(-0.65%)
Jul 15, 2016	78.64	78.64	77.83	78.36	31,048	+0.25(+0.32%)
Jul 14, 2016	78.98	78.98	77.96	78.11	36,773	-0.80(-1.02%)
Jul 13, 2016	79.04	79.14	78.45	78.91	35,712	+0.14(+0.18%)
Jul 12, 2016	79.62	79.95	78.65	78.77	37,288	-0.64(-0.81%)
Jul 11, 2016	77.37	79.70	76.91	79.41	108,959	+2.04(+2.63%)
Jul 08, 2016	77.39	78.63	76.82	77.37	77,058	+0.55(+0.72%)
Jul 07, 2016	77.98	78.24	76.24	76.82	35,287	-0.34(-0.45%)
Jul 05, 2016	76.58	77.59	75.82	77.16	27,839	+0.35(+0.46%)

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.