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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.22	30.66	28.89	29.94	195,095	+0.68(+2.32%)
Apr 29, 2009	27.93	29.80	27.78	29.26	98,941	+1.47(+5.29%)
Apr 28, 2009	27.17	28.73	27.17	27.79	99,205	+0.30(+1.08%)
Apr 27, 2009	27.18	27.96	27.18	27.50	126,848	-0.11(-0.40%)
Apr 24, 2009	28.41	28.41	27.49	27.61	98,579	-0.25(-0.88%)
Apr 23, 2009	28.45	28.45	26.84	27.85	127,474	-0.53(-1.86%)
Apr 22, 2009	29.31	29.75	28.17	28.38	100,716	-1.44(-4.84%)
Apr 21, 2009	28.25	30.07	28.25	29.83	87,185	+1.55(+5.50%)
Apr 20, 2009	29.66	30.36	28.20	28.27	107,090	-2.09(-6.88%)
Apr 17, 2009	30.22	31.10	30.22	30.36	97,527	-0.18(-0.58%)
Apr 16, 2009	30.80	30.84	29.56	30.54	152,325	-0.05(-0.17%)
Apr 15, 2009	30.28	31.04	30.00	30.59	178,967	-0.04(-0.14%)
Apr 14, 2009	31.04	31.08	30.37	30.63	88,123	-0.95(-3.01%)
Apr 13, 2009	31.02	31.80	30.86	31.58	50,468	+0.31(+1.01%)
Apr 09, 2009	30.99	31.32	30.52	31.27	94,428	+0.78(+2.56%)
Apr 08, 2009	29.78	30.51	29.76	30.49	67,915	+0.99(+3.37%)
Apr 07, 2009	29.72	30.53	29.06	29.49	71,182	-0.52(-1.73%)
Apr 06, 2009	30.25	30.41	29.65	30.01	79,167	-0.70(-2.27%)
Apr 03, 2009	30.19	30.76	29.45	30.71	71,359	+0.54(+1.80%)
Apr 02, 2009	29.94	31.03	29.46	30.17	86,829	+0.82(+2.78%)
Apr 01, 2009	28.76	30.22	28.50	29.35	79,696	+0.52(+1.80%)
Mar 31, 2009	29.36	29.38	28.60	28.83	114,657	-0.11(-0.38%)
Mar 30, 2009	29.19	29.56	28.63	28.94	86,361	-1.70(-5.55%)
Mar 26, 2009	29.09	30.64	29.06	30.64	82,078	+0.93(+3.15%)
Mar 25, 2009	29.65	30.67	28.56	29.71	91,832	+0.20(+0.66%)
Mar 24, 2009	31.18	31.48	29.41	29.51	98,844	-1.99(-6.31%)
Mar 23, 2009	29.72	31.50	29.57	31.50	102,515	+1.84(+6.19%)
Mar 20, 2009	29.67	30.17	29.36	29.66	148,452	-0.12(-0.40%)
Mar 19, 2009	31.05	31.24	29.74	29.78	72,169	-1.20(-3.87%)
Mar 18, 2009	29.84	31.01	29.44	30.98	82,090	+1.10(+3.70%)
Mar 17, 2009	28.43	29.89	28.42	29.88	94,616	+2.01(+7.20%)
Mar 16, 2009	29.18	29.32	27.76	27.87	92,017	-0.97(-3.36%)
Mar 13, 2009	28.25	29.03	27.99	28.84	69,368	+0.81(+2.88%)
Mar 12, 2009	26.57	28.30	26.31	28.03	145,618	+1.42(+5.33%)
Mar 11, 2009	27.68	28.01	26.15	26.61	110,296	-0.88(-3.18%)
Mar 10, 2009	27.02	27.51	26.71	27.49	142,029	+0.99(+3.72%)
Mar 09, 2009	27.18	27.57	26.38	26.50	120,212	-0.86(-3.14%)
Mar 06, 2009	27.09	27.49	26.84	27.36	109,955	+0.48(+1.77%)
Mar 05, 2009	28.47	28.47	26.84	26.89	209,940	-2.11(-7.27%)
Mar 04, 2009	29.00	29.36	27.72	28.99	92,042	-0.40(-1.36%)
Mar 02, 2009	29.81	30.40	29.32	29.39	84,491	-0.80(-2.65%)
Feb 27, 2009	29.56	30.83	29.55	30.19	146,533	+0.30(+0.99%)
Feb 26, 2009	31.03	31.67	29.75	29.89	110,374	-0.99(-3.19%)
Feb 25, 2009	31.32	31.42	30.21	30.88	89,857	-0.68(-2.15%)
Feb 24, 2009	31.86	31.86	30.93	31.56	121,008	+0.16(+0.51%)
Feb 23, 2009	33.26	33.26	31.36	31.40	76,332	-1.71(-5.16%)
Feb 20, 2009	33.51	34.34	32.62	33.11	100,770	-0.62(-1.84%)
Feb 19, 2009	34.18	34.48	33.56	33.73	78,172	-0.18(-0.53%)
Feb 18, 2009	34.65	35.18	33.65	33.90	95,087	-0.41(-1.19%)
Feb 17, 2009	34.15	35.22	34.15	34.31	94,719	-0.93(-2.65%)
Feb 13, 2009	35.83	36.24	34.77	35.25	98,955	-0.40(-1.12%)
Feb 12, 2009	34.48	35.71	33.83	35.65	92,435	+0.80(+2.29%)
Feb 11, 2009	34.39	35.31	33.68	34.85	94,447	+0.52(+1.51%)
Feb 10, 2009	35.45	35.92	34.30	34.33	99,849	-1.44(-4.02%)
Feb 09, 2009	35.14	36.15	34.67	35.77	120,523	+0.39(+1.11%)
Feb 06, 2009	33.58	35.66	33.36	35.37	134,027	+1.86(+5.55%)
Feb 05, 2009	32.32	34.05	32.09	33.51	155,086	+1.14(+3.52%)
Feb 04, 2009	32.34	33.11	32.20	32.37	91,947	-0.06(-0.18%)
Feb 03, 2009	33.22	33.22	32.25	32.43	145,204	-0.81(-2.43%)

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.