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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	74.55	77.69	73.51	77.09	80,386	+2.59(+3.48%)
Jun 29, 2016	74.24	74.59	73.67	74.50	29,492	+1.00(+1.37%)
Jun 28, 2016	73.35	73.88	72.85	73.49	50,594	+0.57(+0.79%)
Jun 27, 2016	74.36	75.03	72.65	72.92	68,881	-2.10(-2.80%)
Jun 24, 2016	74.67	76.40	74.12	75.02	83,332	-1.93(-2.51%)
Jun 23, 2016	76.19	82.94	73.62	76.95	36,438	+1.44(+1.91%)
Jun 22, 2016	75.50	76.27	74.26	75.51	72,011	+0.31(+0.41%)
Jun 21, 2016	75.10	75.42	74.79	75.20	27,443	+0.32(+0.43%)
Jun 20, 2016	74.24	75.17	74.24	74.88	64,500	+1.00(+1.36%)
Jun 17, 2016	74.75	75.24	73.73	73.88	67,444	-1.09(-1.45%)
Jun 16, 2016	74.22	75.05	74.22	74.96	28,306	+0.36(+0.49%)
Jun 15, 2016	75.07	75.26	74.08	74.60	35,448	-0.10(-0.13%)
Jun 14, 2016	74.85	75.23	74.18	74.70	59,386	-0.37(-0.50%)
Jun 13, 2016	75.71	76.60	74.66	75.07	38,849	-1.06(-1.39%)
Jun 10, 2016	75.54	76.27	75.11	76.13	38,183	+0.26(+0.34%)
Jun 09, 2016	75.74	76.22	74.11	75.87	47,678	+0.06(+0.08%)
Jun 08, 2016	74.56	75.88	74.09	75.82	95,956	+1.49(+2.01%)
Jun 07, 2016	74.31	74.75	73.80	74.32	22,532	-0.11(-0.15%)
Jun 06, 2016	74.31	74.82	73.78	74.44	43,460	+0.28(+0.38%)
Jun 03, 2016	73.99	74.81	73.46	74.15	27,920	-0.04(-0.05%)
Jun 02, 2016	74.89	74.89	73.43	74.19	43,454	-0.55(-0.74%)
Jun 01, 2016	73.58	74.77	73.03	74.74	59,304	+0.76(+1.03%)
May 31, 2016	73.75	74.19	72.53	73.98	68,156	+0.62(+0.84%)
May 27, 2016	73.54	73.37	73.37	73.37	21,067	+0.53(+0.73%)
May 26, 2016	72.61	74.12	71.95	72.83	55,384	+0.44(+0.60%)
May 25, 2016	73.39	73.39	72.21	72.40	32,796	-0.95(-1.29%)
May 24, 2016	71.93	73.39	70.77	73.35	57,922	+1.95(+2.73%)
May 23, 2016	72.39	72.48	71.40	71.40	40,316	-0.87(-1.21%)
May 20, 2016	72.06	72.90	70.18	72.27	62,126	+0.64(+0.89%)
May 19, 2016	71.85	72.09	71.37	71.64	43,876	-0.75(-1.04%)
May 18, 2016	71.27	72.40	71.26	72.39	61,016	+0.82(+1.14%)
May 17, 2016	73.16	73.16	70.69	71.57	69,425	-1.46(-2.00%)
May 16, 2016	73.56	73.78	72.60	73.03	34,318	-0.20(-0.27%)
May 13, 2016	72.74	74.03	72.74	73.23	22,714	-0.64(-0.86%)
May 12, 2016	73.40	73.89	72.80	73.87	44,892	+0.32(+0.44%)
May 11, 2016	74.32	74.84	73.41	73.55	38,399	-0.79(-1.06%)
May 10, 2016	74.28	74.72	73.45	74.33	37,723	+0.55(+0.75%)
May 09, 2016	73.86	74.16	73.47	73.78	38,064	-0.27(-0.36%)
May 06, 2016	73.66	74.30	72.69	74.05	84,974	+0.05(+0.06%)
May 05, 2016	75.43	75.99	71.85	74.00	95,069	-2.03(-2.67%)
May 04, 2016	76.70	76.70	75.04	76.03	46,557	-0.62(-0.81%)
May 03, 2016	75.95	76.79	75.66	76.65	35,349	+0.11(+0.15%)
May 02, 2016	76.47	77.12	76.14	76.54	61,379	+0.44(+0.57%)
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%)

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.