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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.20	27.66	27.00	27.63	142,854	+0.46(+1.69%)
Aug 30, 2005	27.11	27.25	26.98	27.17	115,044	+0.11(+0.41%)
Aug 29, 2005	27.06	27.11	26.60	27.06	305,008	-0.12(-0.44%)
Aug 26, 2005	27.72	27.73	27.16	27.18	217,303	-0.54(-1.93%)
Aug 25, 2005	26.97	27.81	26.63	27.72	158,292	+1.00(+3.75%)
Aug 24, 2005	27.31	27.32	26.50	26.72	402,504	-0.60(-2.21%)
Aug 23, 2005	28.02	28.02	27.24	27.32	92,585	-0.61(-2.19%)
Aug 22, 2005	27.66	27.93	27.39	27.93	46,917	+0.36(+1.29%)
Aug 19, 2005	27.51	27.62	27.32	27.57	56,563	-0.04(-0.15%)
Aug 18, 2005	27.65	27.74	27.36	27.62	73,187	-0.05(-0.18%)
Aug 17, 2005	27.79	27.96	27.53	27.67	114,512	-0.20(-0.70%)
Aug 16, 2005	28.53	28.68	27.80	27.86	120,196	-0.74(-2.58%)
Aug 15, 2005	27.77	28.67	27.66	28.60	168,519	+0.77(+2.78%)
Aug 12, 2005	27.82	27.96	27.54	27.83	168,319	-0.14(-0.49%)
Aug 11, 2005	28.13	28.17	27.83	27.96	149,374	-0.24(-0.84%)
Aug 10, 2005	28.37	28.53	27.97	28.20	167,971	-0.06(-0.21%)
Aug 09, 2005	28.04	28.53	28.03	28.26	212,241	+0.12(+0.42%)
Aug 08, 2005	28.73	28.89	27.91	28.14	205,222	-0.70(-2.42%)
Aug 05, 2005	28.89	28.95	27.84	28.84	123,150	-0.10(-0.35%)
Aug 04, 2005	29.15	29.21	28.79	28.94	113,891	-0.27(-0.93%)
Aug 03, 2005	29.33	29.50	29.02	29.21	97,909	-0.49(-1.66%)
Aug 02, 2005	29.75	29.86	29.52	29.71	168,866	-0.04(-0.14%)
Aug 01, 2005	30.17	30.29	29.33	29.75	132,978	-0.37(-1.21%)
Jul 29, 2005	29.94	30.51	29.56	30.11	181,806	-0.01(-0.03%)
Jul 28, 2005	30.72	30.72	28.80	30.12	387,035	-0.81(-2.61%)
Jul 27, 2005	30.63	31.02	30.63	30.93	71,207	+0.13(+0.41%)
Jul 26, 2005	30.93	31.25	30.74	30.80	71,575	-0.11(-0.36%)
Jul 25, 2005	31.30	31.40	30.79	30.91	115,447	-0.15(-0.49%)
Jul 22, 2005	30.54	31.07	30.38	31.07	128,332	+0.24(+0.77%)
Jul 21, 2005	30.98	31.15	30.35	30.83	62,350	-0.14(-0.47%)
Jul 20, 2005	30.71	31.14	30.70	30.97	44,625	+0.11(+0.36%)
Jul 19, 2005	30.57	31.14	30.40	30.86	101,051	+0.65(+2.14%)
Jul 18, 2005	30.76	30.76	30.20	30.22	119,688	-0.38(-1.25%)
Jul 15, 2005	30.83	30.85	30.51	30.60	107,919	-0.36(-1.15%)
Jul 14, 2005	31.65	31.86	30.91	30.96	133,465	-0.54(-1.70%)
Jul 13, 2005	31.51	31.66	30.61	31.49	119,344	+0.07(+0.22%)
Jul 12, 2005	31.62	31.70	31.02	31.42	145,781	-0.23(-0.72%)
Jul 11, 2005	31.47	31.88	30.93	31.65	209,495	+0.34(+1.09%)
Jul 08, 2005	30.48	31.54	29.95	31.31	214,477	+0.88(+2.88%)
Jul 07, 2005	29.96	30.46	29.73	30.44	124,214	+0.32(+1.07%)
Jul 06, 2005	30.18	30.51	29.65	30.11	250,217	+0.04(+0.14%)
Jul 05, 2005	29.81	30.28	29.58	30.07	229,719	+0.17(+0.57%)
Jul 01, 2005	29.70	29.91	29.66	29.90	123,921	+0.26(+0.89%)
Jun 30, 2005	30.77	30.77	29.38	29.64	289,607	-1.05(-3.41%)
Jun 29, 2005	29.94	31.66	29.94	30.68	523,006	+0.76(+2.56%)
Jun 28, 2005	29.29	29.93	29.25	29.92	96,844	+0.72(+2.47%)
Jun 27, 2005	29.03	29.70	28.81	29.20	148,859	+0.17(+0.59%)
Jun 24, 2005	28.89	29.06	28.47	29.03	252,006	+0.12(+0.41%)
Jun 23, 2005	29.22	29.55	28.71	28.91	172,305	-0.54(-1.82%)
Jun 22, 2005	29.06	29.52	29.03	29.44	75,548	+0.42(+1.43%)
Jun 21, 2005	29.45	29.45	28.89	29.03	138,570	-0.32(-1.10%)
Jun 20, 2005	29.07	29.60	29.02	29.35	114,167	+0.23(+0.79%)
Jun 17, 2005	29.38	29.61	28.99	29.12	185,053	-0.02(-0.06%)
Jun 16, 2005	29.23	29.49	28.97	29.14	128,804	-0.10(-0.35%)
Jun 15, 2005	29.02	29.26	28.55	29.24	234,504	+0.24(+0.82%)
Jun 14, 2005	28.68	29.01	28.49	29.00	141,640	+0.37(+1.31%)
Jun 13, 2005	28.26	28.73	28.19	28.63	143,634	+0.35(+1.23%)
Jun 10, 2005	28.22	28.41	28.06	28.28	124,395	-0.19(-0.66%)
Jun 09, 2005	28.25	28.56	28.05	28.47	204,574	+0.07(+0.24%)
Jun 08, 2005	28.14	28.65	28.03	28.40	109,289	+0.27(+0.97%)
Jun 07, 2005	27.69	28.30	27.55	28.13	252,001	+0.46(+1.66%)
Jun 06, 2005	27.28	28.05	27.03	27.67	279,868	+0.35(+1.28%)
Jun 03, 2005	27.47	27.74	27.13	27.32	142,986	-0.30(-1.08%)
Jun 02, 2005	27.66	27.79	27.28	27.62	144,618	+0.03(+0.12%)

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.