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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.28	35.36	34.87	34.95	151,236	-0.42(-1.20%)
Sep 28, 2006	34.92	35.57	34.89	35.37	225,724	+0.60(+1.74%)
Sep 27, 2006	34.62	34.96	34.61	34.77	86,430	+0.03(+0.10%)
Sep 26, 2006	34.07	34.92	34.07	34.74	220,250	+0.76(+2.25%)
Sep 25, 2006	33.60	34.10	33.36	33.97	212,684	+0.32(+0.96%)
Sep 22, 2006	33.63	33.65	33.13	33.65	76,468	-0.14(-0.43%)
Sep 21, 2006	33.99	34.03	33.68	33.79	123,594	-0.09(-0.28%)
Sep 20, 2006	33.51	34.01	33.43	33.89	143,685	+0.62(+1.86%)
Sep 19, 2006	33.74	33.95	32.93	33.27	268,928	-0.54(-1.61%)
Sep 18, 2006	33.82	33.99	33.70	33.81	91,434	-0.14(-0.40%)
Sep 15, 2006	34.11	34.12	33.72	33.95	344,404	-0.08(-0.22%)
Sep 14, 2006	34.06	34.22	33.90	34.02	394,418	-0.18(-0.52%)
Sep 13, 2006	34.10	34.32	34.02	34.20	199,550	+0.00(+0.00%)
Sep 12, 2006	33.65	34.82	33.65	34.20	551,096	+2.07(+6.45%)
Sep 11, 2006	31.89	32.20	31.81	32.13	71,484	+0.14(+0.42%)
Sep 08, 2006	31.68	32.27	31.65	31.99	210,747	+0.48(+1.54%)
Sep 07, 2006	31.63	31.86	31.45	31.51	61,548	-0.28(-0.88%)
Sep 06, 2006	32.10	32.15	31.77	31.79	62,560	-0.54(-1.66%)
Sep 05, 2006	32.16	32.37	32.13	32.32	86,362	+0.32(+1.01%)
Sep 01, 2006	32.31	32.31	31.93	32.00	98,594	-0.25(-0.76%)
Aug 31, 2006	32.21	32.28	32.00	32.25	64,586	+0.16(+0.50%)
Aug 30, 2006	31.69	32.29	31.62	32.09	77,500	+0.34(+1.07%)
Aug 29, 2006	31.65	31.90	31.44	31.75	227,974	+0.25(+0.81%)
Aug 28, 2006	31.43	31.61	31.35	31.49	115,552	-0.01(-0.03%)
Aug 25, 2006	30.90	31.51	30.90	31.50	80,050	+0.47(+1.51%)
Aug 24, 2006	31.00	31.16	30.66	31.03	141,906	+0.03(+0.08%)
Aug 23, 2006	32.03	32.12	30.89	31.01	633,546	-1.06(-3.31%)
Aug 22, 2006	32.45	32.54	31.86	32.07	172,801	-0.45(-1.38%)
Aug 21, 2006	33.28	33.30	32.32	32.52	155,111	-0.95(-2.84%)
Aug 18, 2006	33.78	33.82	33.12	33.47	115,641	-0.18(-0.53%)
Aug 17, 2006	33.06	33.67	33.06	33.65	89,835	+0.62(+1.88%)
Aug 16, 2006	32.95	33.34	32.94	33.03	72,136	+0.14(+0.44%)
Aug 15, 2006	32.65	33.08	32.61	32.88	79,819	+0.62(+1.92%)
Aug 14, 2006	32.08	32.72	32.08	32.26	57,970	+0.31(+0.98%)
Aug 11, 2006	31.98	32.14	31.84	31.95	191,335	-0.22(-0.69%)
Aug 10, 2006	32.58	32.61	32.09	32.17	226,085	-0.52(-1.59%)
Aug 09, 2006	33.64	33.64	32.60	32.69	92,193	-0.67(-2.01%)
Aug 08, 2006	34.16	34.23	33.22	33.36	114,025	-0.71(-2.09%)
Aug 07, 2006	34.47	34.64	33.95	34.07	70,181	-0.50(-1.45%)
Aug 04, 2006	34.80	35.35	34.41	34.58	102,900	+0.07(+0.20%)
Aug 03, 2006	33.89	34.58	33.89	34.51	84,892	+0.39(+1.15%)
Aug 02, 2006	34.82	34.98	34.03	34.12	69,164	-0.47(-1.35%)
Aug 01, 2006	34.80	34.97	34.29	34.58	71,721	-0.33(-0.95%)
Jul 31, 2006	34.73	35.14	34.58	34.92	106,332	-0.10(-0.29%)
Jul 28, 2006	33.50	35.04	33.31	35.02	137,877	+1.67(+5.02%)
Jul 27, 2006	33.39	34.41	33.14	33.34	110,023	+0.09(+0.26%)
Jul 26, 2006	33.39	33.50	32.86	33.26	107,370	-0.20(-0.58%)
Jul 25, 2006	33.66	33.85	33.21	33.45	172,736	-0.09(-0.25%)
Jul 24, 2006	33.29	33.99	33.29	33.54	147,009	+0.47(+1.41%)
Jul 21, 2006	32.98	33.11	32.70	33.07	113,215	-0.03(-0.10%)
Jul 20, 2006	34.24	34.24	33.09	33.11	142,851	-1.05(-3.08%)
Jul 19, 2006	33.99	34.58	33.82	34.16	113,129	+0.15(+0.45%)
Jul 18, 2006	33.60	34.04	33.51	34.01	69,609	+0.48(+1.42%)
Jul 17, 2006	33.65	33.97	33.41	33.53	70,490	-0.20(-0.58%)
Jul 14, 2006	33.83	33.96	33.52	33.73	127,344	-0.20(-0.58%)
Jul 13, 2006	34.02	34.15	33.84	33.92	89,543	-0.17(-0.50%)
Jul 12, 2006	34.56	34.63	34.02	34.09	65,268	-0.44(-1.28%)
Jul 11, 2006	34.32	34.53	33.98	34.53	69,866	+0.14(+0.42%)
Jul 10, 2006	34.43	34.84	34.32	34.39	70,151	+0.09(+0.27%)
Jul 07, 2006	34.52	34.99	34.26	34.30	48,491	-0.33(-0.96%)
Jul 06, 2006	34.75	34.97	34.49	34.63	57,498	-0.07(-0.20%)
Jul 05, 2006	34.69	34.98	34.23	34.69	83,633	-0.28(-0.80%)

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.