Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$65.3005
*  
0.0505
 negative 
0.08%
Get IPCC Alerts
*Delayed - data as of Apr. 21, 2014 10:54 ET 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:54  65.61  65.705  65.29  65.3005 1,437
04/17/2014 65.98 66.75 65.19 65.25 24,443
04/16/2014 66.59 66.81 65.75 66.36 22,358
04/15/2014 65.94 66.05 65.25 65.93 20,532
04/14/2014 66.78 66.79 65.71 65.96 29,875
04/11/2014 66.82 67.69 66 66.09 41,768
04/10/2014 68.69 68.69 67.06 67.43 37,560
04/09/2014 67.54 68.67 67.54 68.5 32,380
04/08/2014 67.51 68.17 66.9 67.62 67,536
04/07/2014 68 69.6999 67.36 67.71 30,201
04/04/2014 67.89 68.798 67.22 68.15 115,977
04/03/2014 68.179 68.179 67.505 67.89 35,327
04/02/2014 67.7 68.28 67.226 67.72 55,538
04/01/2014 67.67 68.4 66.68 67.45 60,503
03/31/2014 68.41 69.27 67.45 67.63 52,611
03/28/2014 68.7 69.07 67.79 67.79 24,852
03/27/2014 69.87 69.88 68.75 68.85 19,811
03/26/2014 71.8 71.8 69.48 69.53 40,176
03/25/2014 70.59 71.9625 70.59 71.2 23,792
03/24/2014 71.07 71.47 70.36 71.24 28,639
03/21/2014 72.4 72.4 70.64 71.17 149,827
03/20/2014 72.49 73.5 71.4229 71.89 25,550
03/19/2014 73.62 74.14 72.66 72.86 19,383
03/18/2014 73.01 74.11 72.86 73.45 36,176
03/17/2014 73.14 74 72.28 73.19 23,151
03/14/2014 71.52 73.225 71.3585 72.44 29,145
03/13/2014 72.925 72.925 71.25 71.82 25,670
03/12/2014 72.93 73.12 72.445 72.84 17,667
03/11/2014 74.48 74.48 72.93 73.1 16,621
03/10/2014 74.42 74.84 74.17 74.61 22,172
03/07/2014 74.62 75.25 74.49 74.81 18,891
03/06/2014 73.66 74.05 73.52 74.02 19,403
03/05/2014 73.52 74.27 73 73.77 48,843
03/04/2014 74.17 74.82 72.71 73.84 113,676
03/03/2014 73.35 73.96 72.1301 73.21 41,863
02/28/2014 73.64 74.23 72.622 73.75 58,767
02/27/2014 72.3 73.52 70 73.48 36,870
02/26/2014 72.48 72.76 71.39 72.1 20,937
02/25/2014 72.77 72.77 71.89 72.25 18,755
02/24/2014 72.96 73.708 72.5 72.66 35,374
02/21/2014 74.2 74.2 73.21 73.46 54,437
02/20/2014 73.56 74 73.1301 73.7 34,909
02/19/2014 73.84 74.125 73.12 73.33 35,556
02/18/2014 74 74.21 73.81 73.84 44,628
02/14/2014 73.65 74.03 73.39 73.64 21,304
02/13/2014 73.11 74.2 72.75 73.6 45,831
02/12/2014 73.25 73.32 72.56 73.07 17,545
02/11/2014 72.19 73.3 72.01 72.85 29,636
02/10/2014 71.53 72.03 70.75 71.96 61,173
02/07/2014 70.98 71.61 70.98 71.4 26,413
02/06/2014 71.21 71.4 70.52 70.91 30,881
02/05/2014 70.33 72.24 70.33 71.05 42,412
02/04/2014 70.12 71.1181 69.92 70.88 25,471
02/03/2014 70.8 70.91 69.41 70.39 50,842
01/31/2014 71.36 71.845 70.52 70.6 49,037
01/30/2014 72.28 73.06 71.78 72.79 32,139
01/29/2014 71.38 72.98 71.19 71.42 28,503
01/28/2014 73.32 73.849 72.63 72.82 34,768
01/27/2014 74.925 75.66 73.32 73.58 69,456
01/24/2014 74.34 75.38 73.66 74.8 49,462
01/23/2014 74.73 74.94 74.0514 74.92 36,552
01/22/2014 74.39 74.94 73.41 74.91 31,967
01/21/2014 74.48 74.49 73.475 74 38,440
01/17/2014 72.35 74.04 72.35 73.75 41,931
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 your brokers before you trade


Want to trade FX?