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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.90	33.90	32.30	32.94	201,546	-0.84(-2.49%)
Apr 29, 2008	34.22	34.39	33.39	33.78	91,723	-0.41(-1.19%)
Apr 28, 2008	34.23	34.71	33.62	34.18	189,004	-0.14(-0.42%)
Apr 25, 2008	34.52	34.89	32.79	34.33	548,832	+1.32(+3.99%)
Apr 24, 2008	35.50	35.50	32.48	33.01	950,146	-3.51(-9.61%)
Apr 23, 2008	35.77	36.73	35.77	36.52	352,294	+0.73(+2.04%)
Apr 22, 2008	35.60	36.22	35.19	35.79	73,137	-0.05(-0.14%)
Apr 21, 2008	36.01	36.36	35.70	35.84	144,103	-0.39(-1.08%)
Apr 18, 2008	37.03	37.32	36.05	36.23	194,729	-0.14(-0.40%)
Apr 17, 2008	36.37	36.62	36.19	36.38	75,494	-0.16(-0.44%)
Apr 16, 2008	35.85	36.56	35.80	36.54	110,218	+0.85(+2.38%)
Apr 15, 2008	35.27	35.71	34.89	35.69	67,546	+0.65(+1.87%)
Apr 14, 2008	34.35	35.43	34.21	35.03	66,748	+0.61(+1.78%)
Apr 11, 2008	35.41	35.47	34.19	34.42	185,955	-1.07(-3.02%)
Apr 10, 2008	34.94	35.63	34.78	35.49	74,914	+0.48(+1.36%)
Apr 09, 2008	35.86	36.06	34.91	35.02	106,699	-0.87(-2.42%)
Apr 08, 2008	35.93	36.01	35.54	35.88	80,306	-0.25(-0.71%)
Apr 07, 2008	36.19	36.84	35.88	36.14	63,134	+0.22(+0.62%)
Apr 04, 2008	36.42	36.62	35.75	35.92	116,455	-0.36(-0.98%)
Apr 03, 2008	36.68	36.80	36.12	36.27	207,582	-1.90(-4.99%)
Apr 02, 2008	37.21	38.24	37.09	38.18	151,238	+1.03(+2.77%)

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.