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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	106.96	107.65	105.62	106.27	74,972	-0.69(-0.65%)
Nov 29, 2017	107.50	109.05	106.76	106.96	59,485	-0.34(-0.32%)
Nov 28, 2017	106.36	107.40	105.97	107.30	83,206	+0.74(+0.69%)
Nov 27, 2017	106.61	107.60	106.41	106.56	32,783	-0.39(-0.37%)
Nov 24, 2017	106.56	108.44	106.12	106.96	41,696	+0.84(+0.79%)
Nov 22, 2017	107.25	108.93	106.07	106.12	42,552	-0.89(-0.83%)
Nov 21, 2017	107.55	108.44	106.86	107.00	55,896	+0.10(+0.09%)
Nov 20, 2017	106.27	108.04	105.77	106.91	42,073	+0.89(+0.84%)
Nov 17, 2017	106.17	107.60	105.72	106.02	91,437	-0.94(-0.88%)
Nov 16, 2017	105.72	108.34	105.72	106.96	38,228	+1.28(+1.21%)
Nov 15, 2017	105.38	107.10	105.03	105.67	78,475	-0.59(-0.56%)
Nov 14, 2017	104.64	106.86	103.80	106.27	51,960	+1.28(+1.22%)
Nov 13, 2017	104.84	105.77	104.00	104.98	32,388	-0.39(-0.37%)
Nov 10, 2017	104.10	106.56	104.10	105.38	31,645	+1.23(+1.18%)
Nov 09, 2017	101.58	104.61	100.89	104.15	35,206	+2.51(+2.47%)
Nov 08, 2017	101.58	102.81	100.30	101.63	49,670	-0.10(-0.10%)
Nov 07, 2017	98.58	102.20	98.58	101.73	142,818	+9.61(+10.43%)
Nov 06, 2017	91.23	92.56	91.09	92.12	26,800	+0.39(+0.43%)
Nov 03, 2017	92.37	92.37	90.12	91.73	42,633	-0.64(-0.69%)
Nov 02, 2017	91.92	93.30	91.92	92.37	39,289	-0.39(-0.43%)
Nov 01, 2017	93.85	94.88	92.12	92.76	27,720	-0.25(-0.26%)
Oct 31, 2017	91.73	94.19	91.73	93.01	43,982	+1.33(+1.45%)
Oct 30, 2017	92.71	92.71	90.44	91.68	23,557	-1.53(-1.64%)
Oct 27, 2017	92.07	93.75	92.07	93.20	30,900	+1.13(+1.23%)
Oct 26, 2017	91.87	93.20	91.53	92.07	40,913	+0.69(+0.76%)
Oct 25, 2017	92.02	92.27	90.69	91.38	60,083	-0.59(-0.64%)
Oct 24, 2017	91.92	92.56	91.87	91.97	27,177	+0.05(+0.05%)
Oct 23, 2017	93.45	93.45	91.78	91.92	29,614	-1.48(-1.58%)
Oct 20, 2017	94.78	95.57	85.22	93.40	28,455	-0.44(-0.47%)
Oct 19, 2017	93.30	93.94	93.30	93.85	22,905	+0.54(+0.58%)
Oct 18, 2017	92.76	93.75	92.76	93.30	19,872	+0.69(+0.75%)
Oct 17, 2017	92.66	93.40	92.32	92.61	22,474	+0.15(+0.16%)
Oct 16, 2017	92.32	92.51	91.63	92.47	30,484	+0.59(+0.64%)
Oct 13, 2017	91.68	93.01	91.58	91.87	36,572	+0.34(+0.38%)
Oct 12, 2017	92.22	92.76	91.33	91.53	54,189	-0.84(-0.91%)
Oct 11, 2017		93.65	91.58	92.37	43,405	-1.23(-1.32%)
Oct 10, 2017	93.55	94.24	93.30	93.60	35,811	+0.69(+0.74%)
Oct 09, 2017	93.85	93.94	92.86	92.91	33,740	-0.94(-1.00%)
Oct 06, 2017	94.24	94.24	92.86	93.85	23,319	+0.44(+0.47%)
Oct 05, 2017	93.65	93.65	93.11	93.40	27,005	+0.30(+0.32%)
Oct 04, 2017	95.03	95.57	92.91	93.11	24,117	-0.89(-0.94%)
Oct 03, 2017	94.14	94.24	92.81	93.99	44,720	+0.00(+0.00%)
Oct 02, 2017	92.91	94.04	92.32	93.99	59,668	+1.13(+1.22%)
Sep 29, 2017	93.99	94.58	92.17	92.86	67,678	-1.18(-1.26%)
Sep 28, 2017	93.11	94.24	91.45	94.04	32,643	+0.84(+0.90%)
Sep 27, 2017	91.97	93.50	90.30	93.20	51,796	+2.07(+2.27%)
Sep 26, 2017	90.40	91.51	90.00	91.13	29,458	+0.94(+1.04%)
Sep 25, 2017	88.13	91.04	87.93	90.20	53,881	+1.68(+1.89%)
Sep 22, 2017	88.08	88.92	88.08	88.52	24,117	+0.00(+0.00%)
Sep 21, 2017	89.21	89.21	88.03	88.52	29,565	-0.54(-0.61%)
Sep 20, 2017	88.87	89.51	88.28	89.06	30,584	+0.00(+0.00%)
Sep 19, 2017	89.56	90.15	88.77	89.06	25,516	-0.30(-0.33%)
Sep 18, 2017	89.31	90.05	89.16	89.36	28,836	-0.20(-0.22%)
Sep 15, 2017	88.52	90.69	87.98	89.56	133,221	+1.43(+1.62%)
Sep 14, 2017	87.78	88.84	86.99	88.13	40,458	+0.05(+0.06%)
Sep 13, 2017	86.65	88.13	86.65	88.08	25,790	+0.99(+1.13%)
Sep 12, 2017	88.18	88.18	86.11	87.09	19,558	+0.30(+0.34%)
Sep 11, 2017	85.52	87.54	85.52	86.80	37,485	+2.42(+2.86%)
Sep 08, 2017	82.21	85.12	81.82	84.38	30,725	+2.02(+2.45%)
Sep 07, 2017	85.42	85.61	82.26	82.36	56,201	-3.27(-3.82%)
Sep 06, 2017	84.12	86.86	84.12	85.63	34,464	+1.08(+1.27%)
Sep 05, 2017	85.98	86.76	84.21	84.56	35,759	-2.06(-2.37%)

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.