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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	92.78	92.78	91.71	92.05	20,762	-0.64(-0.69%)
Jun 29, 2017	93.12	93.57	91.44	92.68	16,911	+0.10(+0.11%)
Jun 28, 2017	91.66	92.98	91.66	92.59	30,734	+1.27(+1.39%)
Jun 27, 2017	92.00	92.29	91.26	91.31	34,148	-1.08(-1.17%)
Jun 26, 2017	92.49	92.98	91.90	92.39	22,317	+0.20(+0.21%)
Jun 23, 2017	91.95	92.39	91.56	92.19	106,709	+0.34(+0.37%)
Jun 22, 2017	92.05	92.15	91.41	91.85	15,817	-0.15(-0.16%)
Jun 21, 2017	92.88	92.98	92.05	92.00	29,358	-0.78(-0.84%)
Jun 20, 2017	91.80	93.12	91.80	92.78	55,384	+0.39(+0.42%)
Jun 19, 2017	92.83	93.66	91.95	92.39	31,497	-0.83(-0.89%)
Jun 16, 2017	92.59	93.66	92.24	93.22	76,399	+0.15(+0.16%)
Jun 15, 2017	92.73	93.93	91.56	93.08	34,660	-0.29(-0.31%)
Jun 14, 2017	92.24	93.71	92.24	93.37	32,022	+0.37(+0.40%)
Jun 13, 2017	92.71	93.68	91.93	93.00	26,119	+0.34(+0.37%)
Jun 12, 2017	94.36	95.33	92.41	92.66	54,625	-1.70(-1.81%)
Jun 09, 2017	92.02	94.51	91.00	94.36	52,063	+2.73(+2.97%)
Jun 08, 2017	89.49	93.29	88.37	91.64	58,488	+2.38(+2.67%)
Jun 07, 2017	88.86	90.66	88.33	89.25	138,650	+0.10(+0.11%)
Jun 06, 2017	91.98	91.98	89.10	89.15	69,640	-3.21(-3.48%)
Jun 05, 2017	93.78	94.17	92.32	92.37	34,476	-1.56(-1.66%)
Jun 02, 2017	93.73	96.06	93.73	93.92	47,745	-0.15(-0.16%)
Jun 01, 2017	93.48	94.07	92.41	94.07	68,926	+0.88(+0.94%)
May 31, 2017	93.34	93.92	92.90	93.19	44,109	+0.10(+0.10%)
May 30, 2017	93.63	93.92	93.00	93.09	16,240	-0.88(-0.93%)
May 26, 2017	93.73	94.26	93.29	93.97	23,188	+0.34(+0.36%)
May 25, 2017	93.19	93.73	93.14	93.63	13,491	+0.78(+0.84%)
May 24, 2017	92.85	93.48	92.27	92.85	23,511	+0.19(+0.21%)
May 23, 2017	93.05	93.39	92.27	92.66	52,503	-0.10(-0.11%)
May 22, 2017	92.71	94.34	91.93	92.75	42,425	+0.54(+0.58%)
May 19, 2017	92.95	93.53	92.05	92.22	54,767	-0.73(-0.79%)
May 18, 2017	91.78	93.63	91.78	92.95	31,363	+0.92(+1.00%)
May 17, 2017	91.29	92.95	91.29	92.02	34,054	-0.58(-0.63%)
May 16, 2017	92.22	92.71	92.02	92.61	40,114	+0.15(+0.16%)
May 15, 2017	92.46	93.58	92.46	92.46	24,156	-0.05(-0.05%)
May 12, 2017	92.37	92.90	91.09	92.51	36,635	-0.29(-0.31%)
May 11, 2017	92.95	93.24	91.59	92.80	24,693	-0.34(-0.37%)
May 10, 2017	93.44	94.41	92.85	93.14	35,305	-0.73(-0.78%)
May 09, 2017	93.78	94.85	93.44	93.87	41,557	+0.19(+0.21%)
May 08, 2017	94.90	95.53	93.34	93.68	32,354	-1.17(-1.23%)
May 05, 2017	95.63	96.11	93.97	94.85	41,979	-0.29(-0.31%)
May 04, 2017	91.98	97.09	91.98	95.14	73,109	-0.15(-0.15%)
May 03, 2017	95.09	96.65	94.60	95.28	37,567	-0.49(-0.51%)
May 02, 2017	98.16	98.16	95.43	95.77	32,076	-0.29(-0.30%)
May 01, 2017	97.23	97.23	95.77	96.06	29,982	-0.54(-0.55%)
Apr 28, 2017	97.38	97.50	96.55	96.60	39,347	-0.68(-0.70%)
Apr 27, 2017	97.82	98.11	97.23	97.28	51,880	-0.39(-0.40%)
Apr 26, 2017	96.79	98.98	96.40	97.67	78,598	+0.88(+0.91%)
Apr 25, 2017	96.50	97.72	96.31	96.79	36,791	+0.88(+0.91%)
Apr 24, 2017	96.60	96.70	95.28	95.92	44,904	+0.68(+0.72%)
Apr 21, 2017	94.90	95.58	94.21	95.24	42,472	+0.54(+0.57%)
Apr 20, 2017	94.17	95.07	93.09	94.70	61,476	+1.22(+1.30%)
Apr 19, 2017	93.92	94.12	93.44	93.48	86,487	+0.00(+0.00%)
Apr 18, 2017	92.85	93.53	92.12	93.48	51,128	+0.68(+0.73%)
Apr 17, 2017	90.86	93.00	90.86	92.80	26,301	+2.04(+2.25%)
Apr 13, 2017	91.64	91.64	90.44	90.76	28,274	-0.88(-0.96%)
Apr 12, 2017	93.14	93.14	91.10	91.64	43,427	-1.12(-1.21%)
Apr 11, 2017	90.81	92.85	90.61	92.75	58,368	+1.90(+2.09%)
Apr 10, 2017	91.05	91.76	90.52	90.86	64,425	+0.05(+0.05%)
Apr 07, 2017	90.27	91.29	89.98	90.81	83,721	+0.05(+0.05%)
Apr 06, 2017	90.08	90.91	89.35	90.76	53,034	+0.83(+0.92%)
Apr 05, 2017	91.25	91.44	89.79	89.93	78,126	-0.78(-0.86%)
Apr 04, 2017	90.91	92.41	90.27	90.71	81,315	+0.10(+0.11%)

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.