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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	77.99	78.95	77.18	78.81	31,856	+1.06(+1.36%)
Oct 28, 2016	75.44	78.98	75.44	77.75	23,620	-0.38(-0.49%)
Oct 27, 2016	78.19	78.28	77.32	78.14	26,317	+0.24(+0.31%)
Oct 26, 2016	77.13	78.76	75.25	77.90	17,385	-0.24(-0.31%)
Oct 25, 2016	78.52	78.52	77.13	78.14	24,343	-0.38(-0.49%)
Oct 24, 2016	77.80	78.93	77.80	78.52	26,974	+1.01(+1.30%)
Oct 21, 2016	78.09	78.09	76.45	77.51	15,193	-0.77(-0.98%)
Oct 20, 2016	80.49	80.49	77.99	78.28	20,997	-2.31(-2.86%)
Oct 19, 2016	79.10	81.02	79.10	80.59	26,843	+0.58(+0.72%)
Oct 18, 2016	80.88	80.88	74.96	80.01	29,115	-0.10(-0.12%)
Oct 17, 2016	79.87	80.35	78.43	80.11	17,979	-0.12(-0.16%)
Oct 14, 2016	79.89	81.01	79.58	80.23	33,513	+0.94(+1.19%)
Oct 13, 2016	79.09	80.14	79.09	79.29	19,568	-1.06(-1.32%)
Oct 12, 2016	79.24	80.73	79.24	80.35	14,008	+1.11(+1.40%)
Oct 11, 2016	79.47	79.61	78.92	79.24	22,357	-0.20(-0.25%)
Oct 10, 2016	79.63	80.25	78.60	79.45	22,085	+0.04(+0.05%)
Oct 07, 2016	78.19	79.70	78.19	79.41	37,055	+0.96(+1.23%)
Oct 06, 2016	78.57	78.86	77.91	78.44	36,997	-0.29(-0.37%)
Oct 05, 2016	79.20	79.70	78.55	78.73	25,266	+0.01(+0.01%)
Oct 04, 2016	78.46	79.28	77.27	78.72	25,146	+0.00(+0.00%)
Oct 03, 2016	79.00	80.69	78.41	78.72	33,377	-0.74(-0.93%)
Sep 30, 2016	79.07	79.78	78.88	79.46	30,136	+0.60(+0.76%)
Sep 29, 2016	80.28	80.28	78.86	78.87	17,034	-1.62(-2.01%)
Sep 28, 2016	78.84	80.61	78.84	80.48	29,919	+1.50(+1.90%)
Sep 27, 2016	78.95	79.36	78.59	78.98	49,743	+0.12(+0.16%)
Sep 26, 2016	80.03	80.03	78.86	78.86	24,444	-1.85(-2.29%)
Sep 23, 2016	82.54	82.54	80.60	80.70	35,327	-1.92(-2.33%)
Sep 22, 2016	81.21	82.66	81.18	82.63	36,139	+1.85(+2.29%)
Sep 21, 2016	79.77	80.91	79.77	80.78	37,064	+1.16(+1.46%)
Sep 20, 2016	79.58	80.25	79.36	79.62	22,223	+0.51(+0.64%)
Sep 19, 2016	78.83	79.29	77.03	79.11	20,953	+0.17(+0.22%)
Sep 16, 2016	79.14	79.14	78.38	78.94	64,659	-0.03(-0.04%)
Sep 15, 2016	78.41	79.12	78.41	78.96	24,250	+0.64(+0.82%)
Sep 14, 2016	80.02	80.17	78.19	78.32	24,548	-1.40(-1.76%)
Sep 13, 2016	80.45	80.45	79.49	79.72	37,279	-1.05(-1.30%)
Sep 12, 2016	80.07	81.02	79.65	80.78	43,528	+0.50(+0.62%)
Sep 09, 2016	81.91	82.19	80.19	80.28	36,860	-2.18(-2.64%)
Sep 08, 2016	82.45	82.90	82.31	82.46	33,012	+0.15(+0.19%)
Sep 07, 2016	81.70	82.53	81.63	82.30	50,988	+0.23(+0.28%)
Sep 06, 2016	82.08	82.18	81.11	82.08	26,460	-0.11(-0.14%)
Sep 02, 2016	81.23	82.19	82.19	82.19	22,810	+0.94(+1.15%)
Sep 01, 2016	80.78	81.29	80.03	81.25	21,465	+0.73(+0.90%)
Aug 31, 2016	80.83	81.21	80.20	80.53	76,233	-0.40(-0.50%)
Aug 30, 2016	80.19	81.11	80.19	80.93	19,660	+0.70(+0.87%)
Aug 29, 2016	79.46	80.52	79.46	80.23	19,369	+0.68(+0.85%)
Aug 26, 2016	78.97	80.60	77.30	79.55	31,362	-0.04(-0.05%)
Aug 25, 2016	77.62	79.67	77.45	79.59	57,994	+0.97(+1.24%)
Aug 24, 2016	78.37	78.70	78.23	78.62	140,499	+0.25(+0.32%)
Aug 23, 2016	78.05	78.84	77.95	78.37	43,270	+0.10(+0.12%)
Aug 22, 2016	78.41	78.61	77.76	78.27	26,956	+0.25(+0.32%)
Aug 19, 2016	78.15	78.26	77.88	78.02	26,075	-0.20(-0.26%)
Aug 18, 2016	77.65	78.39	77.41	78.22	33,842	+0.77(+1.00%)
Aug 17, 2016	77.55	77.80	77.02	77.45	15,804	-0.11(-0.14%)
Aug 16, 2016	75.82	77.78	75.82	77.55	21,161	-0.23(-0.29%)
Aug 15, 2016	77.77	78.09	77.55	77.78	30,187	+0.19(+0.25%)
Aug 12, 2016	77.35	77.70	73.95	77.59	19,594	-0.33(-0.43%)
Aug 11, 2016	78.78	78.78	77.74	77.93	47,891	-0.48(-0.61%)
Aug 10, 2016	78.69	79.01	78.35	78.41	41,967	-0.03(-0.04%)
Aug 09, 2016	78.79	78.98	78.30	78.43	41,534	-0.09(-0.11%)
Aug 08, 2016	76.97	79.06	72.99	78.52	27,877	-0.66(-0.83%)
Aug 05, 2016	79.18	79.53	77.42	79.18	29,355	+0.38(+0.49%)
Aug 04, 2016	79.99	80.00	78.28	78.80	28,643	-0.54(-0.67%)
Aug 03, 2016	78.61	80.14	78.09	79.33	42,486	+0.98(+1.26%)
Aug 02, 2016	78.21	79.04	78.18	78.35	22,836	+0.13(+0.17%)

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.