Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$81.3
*  
0.20
0.25%
Get IPCC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading IPCC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.90  81.50  80.60  81.30 28,040
03/27/2015 80.9 81.5 80.6 81.3 28,040
03/26/2015 81.25 81.53 80.615 81.1 37,562
03/25/2015 81.78 82.91 80.51 81.22 24,078
03/24/2015 81.87 87.89 80.38 82.3 34,853
03/23/2015 81.7 83.62 81.7 82.05 41,138
03/20/2015 80.62 81.76 79.7825 81.66 71,439
03/19/2015 79.68 81.39 79.46 80.35 30,183
03/18/2015 79.6 80.36 78.49 80.08 33,447
03/17/2015 80.99 80.99 79.25 79.64 42,661
03/16/2015 79.79 81.04 77.861 80.63 23,475
03/13/2015 79.92 80 78.41 79.25 19,938
03/12/2015 79.16 80.36 79.154 79.75 35,323
03/11/2015 77.16 78.97 77.16 78.68 34,909
03/10/2015 78.55 78.61 77.25 77.44 19,348
03/09/2015 78.26 79.12 78.09 79.1 25,402
03/06/2015 77.4 78.51 77.2 78.06 34,457
03/05/2015 77.83 78.53 76.9225 78.04 23,639
03/04/2015 77.61 78.88 76.75 77.54 20,331
03/03/2015 77.49 78.58 77.46 78.04 53,627
03/02/2015 77.71 78.62 77.15 78.24 76,875
02/27/2015 76.01 77.83 75.45 77.55 124,475
02/26/2015 74.73 80.36 74.73 75.78 55,820
02/25/2015 74.99 75.99 73.55 74.38 29,981
02/24/2015 74.98 76.8 74.69 75.35 24,247
02/23/2015 75.55 76.13 74.03 74.6 20,010
02/20/2015 75 75.47 73.88 75.47 54,103
02/19/2015 74.97 75.15 74.32 74.8 10,982
02/18/2015 74.5 75.07 73.52 74.97 30,914
02/17/2015 74.36 75.13 73.96 74.47 16,568
02/13/2015 74.76 74.82 73.01 73.93 23,957
02/12/2015 73.26 75.02 72.51 74.94 24,255
02/11/2015 72.07 73.69 72.07 73.14 16,256
02/10/2015 74.02 74.02 72.58 72.88 19,074
02/09/2015 74.5 74.5 73.3 73.67 12,923
02/06/2015 74.28 74.7 73.7501 74.7 43,588
02/05/2015 72.84 74.62 72.8 74.09 18,913
02/04/2015 72.06 73.75 71.83 72.83 35,901
02/03/2015 71.81 73.9 70.495 72.25 37,981
02/02/2015 70.19 72.505 70.15 71.8 21,364
01/30/2015 72.26 73.25 69.87 70.27 34,722
01/29/2015 71.42 72.92 71.03 72.86 33,780
01/28/2015 73.79 74 71.06 71.66 20,102
01/27/2015 73.5 74.18 72.87 73.27 9,972
01/26/2015 73.43 74.29 72.49 73.87 19,611
01/23/2015 73.2 74.04 72.74 73.24 11,983
01/22/2015 71.32 73.06 70.69 72.77 58,078
01/21/2015 73.34 73.8 70.21 71.1 34,859
01/20/2015 75.67 76.17 73.52 74.01 54,581
01/16/2015 74.03 76.4 74.03 75.77 51,423
01/15/2015 75.84 75.84 73.59 74.34 47,878
01/14/2015 75.17 76.35 74.02 75.53 21,708
01/13/2015 75.97 77.61 75.3 75.79 47,213
01/12/2015 75.48 75.9 74.43 75.27 24,285
01/09/2015 76.2 76.6 74.43 75.61 22,818
01/08/2015 76.5 77 75.66 76 42,781
01/07/2015 75.1 76.22 72.86 75.9 39,295
01/06/2015 76 76.11 73.4 74.71 36,035
01/05/2015 75.67 76.8499 75.13 75.99 33,227
01/02/2015 77.71 77.71 75.48 75.73 36,447
12/31/2014 78.14 78.2 76.93 77.26 22,616
12/30/2014 76.08 78.07 75.96 77.66 18,362
12/29/2014 76.13 77.28 75.795 76.44 15,784
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?