Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$67.3
*  
0.01
0.01%
Get IPCC Alerts
*Delayed - data as of Aug. 20, 2014 10:02 ET  -  Find a broker to begin trading IPCC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IPCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:02  67.15  67.41  66.71  67.30 7,336
08/19/2014 67.88 67.99 67.08 67.31 24,987
08/18/2014 67.81 68 67.36 67.74 34,740
08/15/2014 67.78 67.78 66.75 67.12 42,712
08/14/2014 67.13 67.35 66.53 67.19 20,390
08/13/2014 66.55 67 66.435 66.99 15,813
08/12/2014 67.07 67.36 66.25 66.49 15,276
08/11/2014 66.55 68 66.25 67.59 36,056
08/08/2014 65.54 66.97 65.54 66.35 49,780
08/07/2014 66.66 66.66 64.0101 65.85 33,667
08/06/2014 66.44 67.25 66.44 66.91 22,593
08/05/2014 66.34 67.27 65.85 67.04 26,592
08/04/2014 65.09 66.86 65.09 66.52 33,240
08/01/2014 65.06 65.7 64.23 65.09 57,624
07/31/2014 64.75 65.35 64.05 64.76 48,081
07/30/2014 65.57 66.17 65.03 65.32 18,933
07/29/2014 65.37 65.91 64.98 65.25 23,932
07/28/2014 64.75 65.3 64.75 64.95 15,999
07/25/2014 64.48 65.4 64.02 64.67 34,471
07/24/2014 65.82 66.64 64.75 65.14 16,440
07/23/2014 64.43 67.91 64.43 66.08 19,128
07/22/2014 65.78 65.78 64.77 65.37 18,068
07/21/2014 64.9 65.42 64.5 65.09 13,925
07/18/2014 64.4 65.68 64.4 65.4 27,378
07/17/2014 64.58 65.06 64.225 64.68 42,850
07/16/2014 65.22 65.25 64.38 64.75 19,663
07/15/2014 65.69 65.9 64.07 64.65 18,755
07/14/2014 65.15 65.66 64.92 65.48 26,358
07/11/2014 64.71 64.78 64.29 64.39 14,088
07/10/2014 66.06 66.06 65.05 65.05 22,601
07/09/2014 66.38 67.48 66.36 66.9 22,286
07/08/2014 66.3 66.61 66.2 66.54 51,744
07/07/2014 68.11 68.11 66.47 66.6 34,646
07/03/2014 67.72 67.99 67.5525 67.96 16,230
07/02/2014 68.31 68.775 67.02 67.19 34,443
07/01/2014 68.61 69.15 68.06 68.18 38,604
06/30/2014 66.91 67.75 66.44 67.23 47,550
06/27/2014 66.07 67.42 66.07 67.26 113,027
06/26/2014 66 66.68 63.74 66.63 26,720
06/25/2014 65.07 66.32 64.93 66.19 23,692
06/24/2014 65.47 65.97 64.66 65.56 36,446
06/23/2014 65.35 65.71 64.8 65.36 36,573
06/20/2014 66.67 66.67 64.76 64.99 60,988
06/19/2014 66.47 66.6 65.45 66.345 45,749
06/18/2014 66.52 66.75 65.54 65.92 13,935
06/17/2014 65.04 66.39 63.75 66.26 46,869
06/16/2014 65.03 65.21 62.92 64.83 32,063
06/13/2014 65.23 65.54 64.73 65.1 15,035
06/12/2014 65.26 66.14 64.3 64.95 24,759
06/11/2014 64.23 65.92 64.23 65.43 36,813
06/10/2014 66.65 66.65 65.99 66.23 22,399
06/09/2014 66.3 68.5 66.01 66.73 26,046
06/06/2014 66.38 67.68 65.56 66.11 25,538
06/05/2014 64.11 66.3 63.93 66.1 27,779
06/04/2014 63.46 64.8 62.82 63.74 29,979
06/03/2014 63.48 64.06 62.3 63.5 30,090
06/02/2014 64.46 64.46 62.855 63.46 23,693
05/30/2014 64.47 64.47 63.56 64.01 34,449
05/29/2014 64.67 64.67 63.895 64.17 10,000
05/28/2014 65.68 65.68 64.57 64.67 22,874
05/27/2014 65.85 67.17 64.85 66.15 20,103
05/23/2014 64.52 65.46 64.52 65.44 20,438
05/22/2014 63.6 64.84 62.99 64.27 17,131
05/21/2014 63.65 63.89 62.55 63.33 26,527
05/20/2014 63.75 63.75 62.41 63.2 43,389
05/19/2014 63.43 64.235 63.41 64.09 32,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?