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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	75.15	76.79	74.45	76.10	83,359	+1.04(+1.39%)
Apr 28, 2016	74.69	75.44	74.25	75.06	101,294	+0.20(+0.27%)
Apr 27, 2016	75.01	75.94	74.02	74.86	60,358	-0.03(-0.04%)
Apr 26, 2016	73.95	75.30	73.92	74.88	58,024	+0.86(+1.17%)
Apr 25, 2016	72.84	76.79	70.49	74.02	66,929	+0.79(+1.08%)
Apr 22, 2016	72.88	73.89	72.22	73.23	72,214	+0.61(+0.84%)
Apr 21, 2016	74.00	74.45	72.11	72.62	56,014	-1.42(-1.92%)
Apr 20, 2016	74.41	74.44	73.52	74.05	24,671	-0.25(-0.33%)
Apr 19, 2016	73.58	74.69	73.27	74.30	52,061	+0.62(+0.84%)
Apr 18, 2016	73.59	74.79	73.19	73.68	31,586	+0.02(+0.03%)
Apr 15, 2016	73.09	73.89	73.09	73.66	38,085	+0.28(+0.39%)
Apr 14, 2016	74.65	74.65	73.17	73.38	33,659	-0.20(-0.27%)
Apr 13, 2016	73.09	73.76	72.26	73.57	58,267	+1.02(+1.40%)
Apr 12, 2016	72.37	73.23	71.82	72.56	29,084	+0.47(+0.65%)
Apr 11, 2016	71.50	73.27	71.50	72.09	44,689	-0.30(-0.42%)
Apr 08, 2016	73.53	74.43	72.08	72.40	69,697	-1.03(-1.40%)
Apr 07, 2016	74.26	75.07	72.96	73.42	57,526	-1.02(-1.36%)
Apr 06, 2016	73.30	74.93	73.30	74.44	54,873	-0.09(-0.13%)
Apr 05, 2016	75.28	75.89	74.50	74.53	98,511	-1.19(-1.57%)
Apr 04, 2016	76.44	76.94	75.67	75.72	59,958	-0.84(-1.10%)
Apr 01, 2016	76.01	76.75	74.06	76.56	74,928	+0.14(+0.19%)
Mar 31, 2016	77.06	77.41	75.84	76.42	60,876	-1.01(-1.30%)
Mar 30, 2016	77.09	77.54	76.31	77.43	74,028	+0.67(+0.88%)
Mar 29, 2016	74.95	76.92	74.95	76.75	69,225	+1.47(+1.95%)
Mar 28, 2016	74.84	75.59	74.56	75.28	43,959	+0.45(+0.60%)
Mar 24, 2016	74.41	74.84	74.84	74.84	62,569	+0.18(+0.24%)
Mar 23, 2016	74.50	74.95	73.46	74.66	73,488	+0.21(+0.28%)
Mar 22, 2016	74.16	75.51	74.07	74.45	74,051	-0.19(-0.25%)
Mar 21, 2016	73.97	75.18	73.70	74.64	39,205	+0.30(+0.41%)
Mar 18, 2016	74.53	75.89	74.06	74.33	132,843	+0.18(+0.24%)
Mar 17, 2016	72.65	74.53	71.80	74.15	30,002	+1.25(+1.72%)
Mar 16, 2016	72.25	73.28	72.25	72.90	48,608	+0.47(+0.66%)
Mar 15, 2016	72.78	73.30	72.22	72.43	65,478	-0.60(-0.82%)
Mar 14, 2016	72.31	74.31	71.41	73.02	142,570	+0.33(+0.46%)
Mar 11, 2016	72.09	72.93	71.87	72.69	69,493	+0.93(+1.30%)
Mar 10, 2016	72.43	73.00	71.50	71.76	60,340	-0.65(-0.89%)
Mar 09, 2016	72.42	72.91	71.72	72.41	59,001	+0.61(+0.85%)
Mar 08, 2016	71.38	72.75	71.38	71.80	86,161	+0.04(+0.05%)
Mar 07, 2016	70.88	71.84	70.79	71.76	92,250	+0.53(+0.74%)
Mar 04, 2016	71.48	71.63	70.89	71.23	51,046	-0.31(-0.43%)
Mar 03, 2016	71.15	71.98	70.71	71.54	54,406	+0.52(+0.73%)
Mar 02, 2016	71.81	71.98	70.37	71.03	59,936	-0.71(-0.99%)
Mar 01, 2016	70.73	71.94	70.71	71.73	46,728	+1.24(+1.77%)
Feb 29, 2016	72.46	72.64	70.33	70.49	57,107	-2.10(-2.90%)
Feb 26, 2016	74.58	75.90	71.68	72.59	77,115	-1.96(-2.63%)
Feb 25, 2016	76.85	79.29	73.68	74.55	92,712	-2.75(-3.56%)
Feb 24, 2016	75.61	77.70	75.37	77.31	41,021	+1.01(+1.32%)
Feb 23, 2016	75.76	77.17	75.76	76.30	69,946	+0.61(+0.81%)
Feb 22, 2016	76.16	76.77	75.56	75.68	75,156	+0.23(+0.30%)
Feb 19, 2016	75.65	76.78	75.02	75.46	54,926	-0.27(-0.36%)
Feb 18, 2016	74.67	75.83	74.13	75.73	48,084	+1.08(+1.45%)
Feb 17, 2016	75.01	75.57	74.57	74.65	45,057	-0.06(-0.08%)
Feb 16, 2016	74.93	75.26	73.86	74.70	37,133	+0.08(+0.11%)
Feb 12, 2016	73.37	74.62	74.62	74.62	46,666	+1.80(+2.47%)
Feb 11, 2016	72.89	73.66	72.70	72.82	37,140	-0.83(-1.13%)
Feb 10, 2016	73.56	74.64	72.93	73.65	59,615	+0.34(+0.46%)
Feb 09, 2016	72.64	73.98	72.58	73.31	43,074	+0.34(+0.47%)
Feb 08, 2016	70.88	73.45	70.33	72.97	70,591	+1.36(+1.90%)
Feb 05, 2016	72.28	72.28	69.08	71.61	55,086	-0.97(-1.34%)
Feb 04, 2016	72.84	73.18	72.03	72.58	26,474	-0.33(-0.45%)
Feb 03, 2016	73.38	73.77	72.28	72.91	47,212	-0.15(-0.21%)
Feb 02, 2016	74.28	74.28	72.82	73.06	71,010	-1.65(-2.21%)

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.