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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	52.94	52.94	51.32	51.36	62,442	-1.01(-1.94%)
Jan 28, 2011	54.42	54.74	52.36	52.37	49,446	-2.05(-3.76%)
Jan 27, 2011	53.86	54.94	53.86	54.42	63,047	+0.40(+0.73%)
Jan 26, 2011	53.37	54.32	53.06	54.02	24,723	+0.76(+1.42%)
Jan 25, 2011	52.80	53.60	52.71	53.27	57,782	+0.09(+0.18%)
Jan 24, 2011	52.85	53.43	52.61	53.17	56,252	+0.47(+0.90%)
Jan 21, 2011	52.19	53.41	52.10	52.70	77,683	+1.08(+2.10%)
Jan 20, 2011	51.81	52.21	51.61	51.62	42,520	-0.48(-0.92%)
Jan 19, 2011	53.08	53.32	52.01	52.10	77,996	-0.98(-1.85%)
Jan 18, 2011	53.47	53.52	52.94	53.08	82,631	-0.40(-0.74%)
Jan 14, 2011	52.92	53.52	52.92	53.47	21,104	+0.58(+1.11%)
Jan 13, 2011	53.41	53.55	52.64	52.89	17,936	-0.40(-0.76%)
Jan 12, 2011	52.93	53.82	52.57	53.29	32,716	+1.02(+1.96%)
Jan 11, 2011	52.03	52.37	51.72	52.27	23,756	+0.65(+1.27%)
Jan 10, 2011	51.69	52.09	50.96	51.62	57,481	-0.22(-0.43%)
Jan 07, 2011	52.49	52.72	50.82	51.84	122,465	-0.46(-0.87%)
Jan 06, 2011	53.16	53.16	52.14	52.30	31,257	-0.74(-1.39%)
Jan 05, 2011	53.10	53.30	52.75	53.04	66,204	+0.01(+0.02%)
Jan 04, 2011	54.59	54.59	52.12	53.03	47,736	-1.19(-2.19%)
Jan 03, 2011	53.84	55.00	53.68	54.21	56,962	+1.08(+2.04%)
Dec 31, 2010	54.02	54.31	53.11	53.13	52,512	-1.13(-2.09%)
Dec 30, 2010	54.49	54.79	54.15	54.27	14,395	-0.15(-0.27%)
Dec 29, 2010	54.83	54.83	54.15	54.41	17,381	-0.16(-0.30%)
Dec 28, 2010	54.66	55.13	53.82	54.58	94,623	-0.10(-0.19%)
Dec 27, 2010	54.37	55.38	53.72	54.68	97,057	+0.40(+0.73%)
Dec 23, 2010	54.46	54.73	54.15	54.28	15,468	+0.03(+0.05%)
Dec 22, 2010	53.95	54.76	53.49	54.26	69,859	+0.64(+1.19%)
Dec 21, 2010	54.04	54.04	53.28	53.62	27,292	+0.05(+0.10%)
Dec 20, 2010	54.54	54.93	53.48	53.57	75,034	-0.52(-0.95%)
Dec 17, 2010	53.62	54.57	52.46	54.09	180,670	+0.58(+1.08%)
Dec 16, 2010	53.07	53.94	52.66	53.51	44,968	+0.74(+1.40%)
Dec 15, 2010	52.98	53.56	52.67	52.77	40,506	-0.09(-0.18%)
Dec 14, 2010	53.86	53.86	52.69	52.86	39,672	-0.58(-1.08%)
Dec 13, 2010	55.06	55.54	53.29	53.44	45,205	-1.27(-2.33%)
Dec 10, 2010	53.61	54.77	53.35	54.71	30,822	+1.36(+2.55%)
Dec 09, 2010	53.59	53.59	53.02	53.35	37,288	+0.40(+0.76%)
Dec 08, 2010	53.77	53.85	52.95	52.95	33,057	-0.42(-0.79%)
Dec 07, 2010	53.37	54.06	53.24	53.37	29,437	+0.70(+1.32%)
Dec 06, 2010	52.85	52.85	52.37	52.67	30,625	-0.17(-0.33%)
Dec 03, 2010	51.96	52.97	51.63	52.85	30,454	+0.50(+0.95%)
Dec 02, 2010	52.10	52.44	51.72	52.35	44,764	+0.45(+0.86%)
Dec 01, 2010	50.71	52.44	50.33	51.90	107,743	+2.39(+4.83%)
Nov 30, 2010	49.72	49.76	49.15	49.51	74,953	-0.84(-1.67%)
Nov 29, 2010	49.62	50.45	49.07	50.35	22,150	+0.27(+0.55%)
Nov 26, 2010	50.03	50.55	49.97	50.08	5,878	-0.34(-0.68%)
Nov 24, 2010	49.52	50.42	50.42	50.42	27,936	+1.46(+2.98%)
Nov 23, 2010	48.95	49.02	48.50	48.96	30,043	-0.64(-1.30%)
Nov 22, 2010	50.08	50.08	49.11	49.61	25,478	-0.56(-1.11%)
Nov 19, 2010	50.41	50.63	49.95	50.16	38,367	-0.09(-0.19%)
Nov 18, 2010	49.93	50.72	49.52	50.26	25,316	+1.05(+2.14%)
Nov 17, 2010	50.07	50.07	48.22	49.20	26,775	+0.22(+0.46%)
Nov 16, 2010	49.88	50.07	48.48	48.98	64,228	-1.13(-2.26%)
Nov 15, 2010	50.95	50.95	49.90	50.11	45,250	-0.40(-0.80%)
Nov 12, 2010	50.95	51.24	50.50	50.51	44,565	-0.97(-1.88%)
Nov 11, 2010	51.78	51.89	51.03	51.48	16,739	-0.59(-1.14%)
Nov 10, 2010	51.47	52.28	50.92	52.08	27,948	+0.88(+1.73%)
Nov 09, 2010	52.07	52.14	51.00	51.19	62,209	-0.95(-1.83%)
Nov 08, 2010	52.16	52.86	51.41	52.14	41,202	-0.11(-0.21%)
Nov 05, 2010	51.77	52.54	51.36	52.26	37,771	+0.71(+1.38%)
Nov 04, 2010	47.26	51.80	47.26	51.54	86,707	+5.56(+12.09%)
Nov 03, 2010	45.74	46.22	45.55	45.99	35,778	+0.45(+0.98%)
Nov 02, 2010	45.01	45.87	44.71	45.54	64,654	+1.13(+2.55%)

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.