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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	86.27	87.35	86.17	86.61	29,412	+0.54(+0.63%)
Aug 30, 2017	87.89	87.89	86.07	86.07	15,575	-0.88(-1.01%)
Aug 29, 2017	86.12	87.45	85.93	86.96	33,188	+0.59(+0.68%)
Aug 28, 2017	90.48	90.97	86.22	86.37	44,005	-3.77(-4.18%)
Aug 25, 2017	91.02	91.02	89.94	90.14	78,864	-0.59(-0.65%)
Aug 24, 2017	90.77	91.02	90.48	90.73	21,537	+0.24(+0.27%)
Aug 23, 2017	90.04	92.00	89.99	90.48	17,955	-0.15(-0.16%)
Aug 22, 2017	90.19	90.92	90.19	90.63	22,515	+0.88(+0.98%)
Aug 21, 2017	89.50	90.24	88.42	89.75	22,944	+0.29(+0.33%)
Aug 18, 2017	88.87	89.60	88.67	89.45	30,498	-0.05(-0.05%)
Aug 17, 2017	90.24	91.17	89.35	89.50	22,963	-0.69(-0.76%)
Aug 16, 2017	90.33	90.68	89.99	90.19	13,263	+0.20(+0.22%)
Aug 15, 2017	90.77	90.77	89.75	89.99	13,210	-0.59(-0.65%)
Aug 14, 2017	90.38	90.97	89.45	90.58	19,016	+0.93(+1.04%)
Aug 11, 2017	91.85	92.05	89.50	89.65	30,410	-1.96(-2.14%)
Aug 10, 2017	91.71	92.10	91.02	91.61	30,841	-0.15(-0.16%)
Aug 09, 2017	90.58	92.29	90.48	91.75	40,230	+1.03(+1.13%)
Aug 08, 2017	90.29	92.00	90.24	90.73	35,182	+0.39(+0.43%)
Aug 07, 2017	91.31	91.56	89.94	90.33	45,430	-1.08(-1.18%)
Aug 04, 2017	91.56	91.85	91.31	91.41	29,954	+0.00(+0.00%)
Aug 03, 2017	94.59	96.85	91.12	91.41	40,421	-5.63(-5.80%)
Aug 02, 2017	97.43	97.43	96.65	97.04	15,922	-0.34(-0.35%)
Aug 01, 2017	98.02	98.49	96.75	97.38	22,421	-0.59(-0.60%)
Jul 31, 2017	97.83	98.61	96.99	97.97	31,291	-0.20(-0.20%)
Jul 28, 2017	96.31	98.22	95.96	98.17	19,485	+1.71(+1.78%)
Jul 27, 2017	96.80	97.43	95.62	96.45	21,440	-0.24(-0.25%)
Jul 26, 2017	97.58	97.58	96.65	96.70	16,871	-0.64(-0.65%)
Jul 25, 2017	97.04	97.68	96.70	97.34	28,600	+0.93(+0.96%)
Jul 24, 2017	96.60	96.60	95.38	96.41	19,739	+0.10(+0.10%)
Jul 21, 2017	97.34	97.34	95.52	96.31	32,855	-0.20(-0.20%)
Jul 20, 2017	95.96	96.70	95.77	96.50	26,909	+0.59(+0.61%)
Jul 19, 2017	95.18	95.96	94.84	95.92	20,878	+0.88(+0.93%)
Jul 18, 2017	95.13	95.28	93.37	95.03	29,945	-0.49(-0.51%)
Jul 17, 2017	94.69	96.06	94.50	95.52	39,629	+0.83(+0.88%)
Jul 14, 2017	91.95	94.74	91.90	94.69	70,241	+2.79(+3.04%)
Jul 13, 2017	93.37	93.37	91.17	91.90	75,208	+1.27(+1.40%)
Jul 12, 2017	90.77	91.46	89.40	90.63	25,956	+0.29(+0.33%)
Jul 11, 2017	90.58	92.83	89.40	90.33	35,312	+0.00(+0.00%)
Jul 10, 2017	91.22	91.46	90.19	90.33	33,288	-1.52(-1.65%)
Jul 07, 2017	89.99	92.15	89.99	91.85	50,996	+0.88(+0.97%)
Jul 06, 2017	91.95	91.95	90.77	90.97	26,794	-1.03(-1.12%)
Jul 05, 2017	93.22	93.22	91.26	92.00	28,895	-1.57(-1.67%)
Jul 03, 2017	92.19	94.20	92.19	93.57	16,674	+1.52(+1.65%)
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%)

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.