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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2007	34.19	34.49	33.72	33.99	451,620	-0.19(-0.55%)
Sep 28, 2007	34.81	35.06	33.93	34.18	232,569	-0.71(-2.02%)
Sep 27, 2007	35.14	35.14	34.36	34.88	280,361	-0.03(-0.07%)
Sep 26, 2007	35.26	35.91	34.69	34.91	348,687	-0.14(-0.39%)
Sep 25, 2007	35.31	35.46	34.60	35.04	232,426	-0.48(-1.36%)
Sep 24, 2007	35.99	35.99	35.37	35.53	150,706	-0.39(-1.09%)
Sep 21, 2007	36.54	36.54	35.66	35.92	357,239	-0.38(-1.05%)
Sep 20, 2007	36.42	36.54	35.96	36.30	282,892	-0.22(-0.61%)
Sep 19, 2007	36.54	36.54	36.02	36.52	396,027	+0.16(+0.44%)
Sep 18, 2007	35.23	36.59	34.48	36.36	321,694	+1.30(+3.71%)
Sep 17, 2007	35.70	35.70	34.30	35.06	308,477	-0.77(-2.16%)
Sep 14, 2007	35.31	36.05	35.00	35.83	121,985	+0.20(+0.55%)
Sep 13, 2007	36.13	36.33	35.52	35.64	185,795	-0.31(-0.85%)
Sep 12, 2007	34.98	36.33	34.98	35.94	201,391	+0.82(+2.32%)
Sep 11, 2007	35.09	35.78	34.78	35.13	237,270	+0.25(+0.71%)
Sep 10, 2007	34.16	35.54	34.10	34.88	331,234	+0.87(+2.55%)
Sep 07, 2007	32.75	34.26	32.75	34.01	307,606	+0.76(+2.27%)
Sep 06, 2007	33.79	33.79	32.52	33.26	317,410	-0.56(-1.66%)
Sep 05, 2007	34.87	34.87	33.52	33.82	301,660	-1.35(-3.84%)
Sep 04, 2007	35.01	35.80	34.87	35.17	125,033	-0.06(-0.17%)
Aug 31, 2007	35.40	35.74	34.84	35.23	118,229	+0.35(+1.00%)
Aug 30, 2007	35.16	35.43	34.74	34.88	77,879	-0.66(-1.86%)
Aug 29, 2007	34.80	35.57	34.35	35.54	113,640	+1.11(+3.23%)
Aug 28, 2007	34.97	35.44	34.24	34.43	147,663	-0.85(-2.41%)
Aug 27, 2007	35.52	35.71	35.27	35.28	72,945	-0.28(-0.79%)
Aug 24, 2007	34.71	35.63	34.71	35.56	195,996	+0.82(+2.37%)
Aug 23, 2007	36.22	36.30	34.54	34.74	212,576	-1.24(-3.45%)
Aug 22, 2007	36.10	36.79	35.86	35.98	183,014	+0.26(+0.74%)
Aug 21, 2007	35.48	36.09	35.06	35.71	132,318	+0.13(+0.36%)
Aug 20, 2007	36.35	36.46	35.09	35.59	128,439	-0.60(-1.67%)
Aug 17, 2007	36.45	36.93	34.42	36.19	245,173	+1.65(+4.77%)
Aug 16, 2007	34.20	35.51	33.45	34.54	375,416	+0.37(+1.09%)
Aug 15, 2007	34.81	35.48	33.83	34.17	240,378	-0.76(-2.19%)
Aug 14, 2007	35.55	36.45	34.92	34.93	198,954	-0.34(-0.96%)
Aug 13, 2007	34.32	36.01	33.60	35.27	396,398	+1.36(+4.01%)
Aug 10, 2007	33.98	35.43	33.63	33.91	493,188	-0.43(-1.26%)
Aug 09, 2007	33.32	35.10	33.16	34.35	585,577	+0.32(+0.95%)
Aug 08, 2007	33.04	34.16	32.64	34.02	699,149	+1.01(+3.06%)
Aug 07, 2007	33.25	33.25	32.29	33.01	309,973	-0.49(-1.47%)
Aug 06, 2007	34.33	34.33	32.80	33.50	445,426	-0.80(-2.33%)
Aug 03, 2007	34.47	36.55	34.12	34.30	570,889	-2.33(-6.36%)
Aug 02, 2007	37.35	37.47	36.01	36.63	506,254	-1.33(-3.49%)

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.