Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$64.67
*  
0.47
0.72%
Get IPCC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading IPCC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IPCC Pre-Market
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.48  65.40  64.02  64.67 34,389
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
05/16/2014 63.99 63.99 62.86 63.93 33,376
05/15/2014 63.09 64.86 62.33 64.22 38,487
05/14/2014 66.75 67.23 63.534 63.64 45,176
05/13/2014 68.31 68.31 66.94 67.03 28,781
05/12/2014 65.95 68.91 65.95 68.52 29,527
05/09/2014 64.16 66.44 64.07 66.37 33,592
05/08/2014 63.97 66.94 63.97 64.76 36,349
05/07/2014 62.51 64.4 62.51 63.48 60,568
05/06/2014 63.56 63.9 63.36 63.42 42,330
05/05/2014 63.63 64.05 62.43 63.53 21,844
05/02/2014 63.75 64.91 63.55 64.03 30,353
05/01/2014 63.85 64.44 62.89 63.83 41,523
04/30/2014 62.99 64.3199 62.94 64.17 33,980
04/29/2014 63.65 63.66 62.91 63.36 24,947
04/28/2014 63.61 63.8697 62.69 63.2 68,449
04/25/2014 63.72 64.18 62.12 63 38,693
04/24/2014 64.81 65.01 63.93 64.06 12,440
04/23/2014 65.09 65.85 64.4 64.61 16,901
04/22/2014 65.705 66.035 65.1 65.35 22,199
04/21/2014 65.37 66.28 65.29 65.74 27,258
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
01/16/2014 71.75 72.7 70.88 72.23 24,438
01/15/2014 70.911 71.67 70.911 71.66 23,113
01/14/2014 70.23 71.21 70.1027 71.02 60,603
01/13/2014 69.62 70.54 69.3 69.73 35,967
01/10/2014 70.26 70.26 69.13 69.61 30,164
01/09/2014 69.97 70.16 69.3275 70.05 31,528
01/08/2014 69.48 69.97 68.71 69.54 33,229
01/07/2014 69.84 70.62 69.61 70.23 13,349
01/06/2014 71.3 71.3 68.85 69.41 31,783
01/03/2014 70.42 71.5 69.68 70.79 68,361
01/02/2014 71.04 71.87 69.7 70.16 26,817
12/31/2013 71.85 72.51 71.36 71.75 35,915
12/30/2013 72 72 71.37 71.7 31,958
12/27/2013 68.66 72.7 68.125 72.14 101,564
12/26/2013 69.36 69.36 67.41 68.28 29,313
12/24/2013 67.43 70.17 67.43 68.87 32,662
12/23/2013 69.28 69.28 68.23 68.66 26,761
12/20/2013 66.15 69.55 66.14 69.21 100,872
12/19/2013 66.42 66.665 65.452 66.03 12,176
12/18/2013 66.39 67.19 65.7 67.18 21,546
12/17/2013 65.5 66.27 65.5 66.11 14,412
12/16/2013 66.65 66.73 65.69 66.18 40,358
12/13/2013 65.92 67.2099 65.35 66.33 22,718
12/12/2013 65.37 66.59 65.28 65.94 33,398
12/11/2013 67.044 67.06 65.61 65.61 25,901
12/10/2013 69.03 69.3 67.49 67.93 31,384
12/09/2013 68.64 69.32 68.01 68.85 16,803
12/06/2013 69.61 69.73 68.6 68.77 34,297
12/05/2013 68.95 70.65 68.39 68.88 15,939
12/04/2013 69.13 69.94 67.17 68.81 16,513
12/03/2013 69.69 70.56 69.25 69.82 14,506
12/02/2013 71.55 71.55 69.43 69.97 13,073
11/29/2013 71.68 71.95 70.67 71.35 14,561
11/27/2013 71.11 71.3 70.77 71.15 15,315
11/26/2013 70.87 71.23 70.62 70.95 17,123
11/25/2013 70.77 71.25 70.72 70.91 6,527
11/22/2013 69.97 71.59 69.97 70.72 20,474
11/21/2013 68.95 70.28 68.89 69.92 11,148
11/20/2013 67.43 68.605 67.43 68.44 70,089
11/19/2013 67.14 67.99 67.14 67.43 6,790
11/18/2013 67.32 67.88 66.5 67.31 14,764
11/15/2013 67.7 67.97 66.04 67.25 22,394
11/14/2013 68.27 68.89 67.42 67.83 7,254
11/13/2013 66.87 68.59 66.85 68.47 8,008
11/12/2013 66.426 67.7 66.15 67.43 21,899
11/11/2013 67.66 68.77 66.09 66.09 44,032
11/08/2013 65.54 68.03 65.54 67.58 18,600
11/07/2013 67.62 67.62 65.41 65.61 40,044
11/06/2013 68.76 69.42 67.84 68.48 26,939
11/05/2013 68.02 69.01 67.48 68.17 29,146
11/04/2013 67.46 68.37 66.98 67.88 36,452
11/01/2013 68.4 68.8 67.23 67.88 47,577
10/31/2013 69.72 70 68.29 68.58 21,349
10/30/2013 70.12 70.61 68.9 69.48 41,446
10/29/2013 70.63 71.1966 70 70.6 12,788
10/28/2013 70.43 71.26 69.83 70.63 14,803
10/25/2013 71.76 71.76 69.92 70.24 10,972
10/24/2013 71.15 71.9 70.6 71.58 18,481
10/23/2013 70 71.4 69.96 70.74 30,690
10/22/2013 70.23 70.66 68.41 70 42,736
10/21/2013 70.56 70.99 69.74 69.76 33,248
10/18/2013 70.44 71.06 69.5 70.46 60,375
10/17/2013 68.89 70.82 68.845 69.61 28,070
10/16/2013 69.14 69.56 68.63 69.13 19,043
10/15/2013 68.71 70.31 68.09 68.33 22,985
10/14/2013 68.33 69.63 68.33 68.83 22,212
10/11/2013 66.34 68.61 65.95 68.51 35,954
10/10/2013 65.91 66.73 64.64 66.58 12,813
10/09/2013 64.88 65.96 64.8 65.07 18,282
10/08/2013 64.88 65.14 64.495 64.78 29,510
10/07/2013 65.05 66.13 64.5 64.72 30,298
10/04/2013 64.15 66.02 64.1 65.76 15,727
10/03/2013 64.55 64.58 64.16 64.31 14,543
10/02/2013 65.45 65.45 64.61 64.74 23,057
10/01/2013 64.41 66.05 64.41 65.72 20,090
09/30/2013 64.95 64.95 64 64.6 31,243
09/27/2013 64.42 64.94 64.34 64.39 4,385
09/26/2013 64.11 64.85 63.92 64.85 15,017
09/25/2013 64.22 64.78 63.72 64.17 17,162
09/24/2013 63.6 64.41 62.93 63.99 48,712
09/23/2013 63.28 64.15 63.12 63.35 19,087
09/20/2013 62.74 63.75 62.73 63.32 124,054
09/19/2013 61.64 62.93 61.64 62.76 9,557
09/18/2013 61.94 62.97 61.24 62.8 17,684
09/17/2013 61 61.91 60.67 61.82 15,499
09/16/2013 61.11 61.18 60.78 61.16 12,078
09/13/2013 60.16 61.355 59.69 61.11 10,943
09/12/2013 60.78 60.78 59.32 60.16 13,562
09/11/2013 60.09 60.73 59.82 60.38 9,049
09/10/2013 60.09 60.57 59.96 60.53 20,692
09/09/2013 59.64 60.56 59.64 60.35 19,361
09/06/2013 60.26 60.51 59.49 60.14 23,696
09/05/2013 60.41 60.68 60.18 60.21 17,178
09/04/2013 60.54 61.48 59.93 60.36 12,712
09/03/2013 61.36 61.37 60.07 60.63 22,234
08/30/2013 61.9 61.9 60.5 60.51 23,031
08/29/2013 62.87 62.87 61.3 62.14 28,553
08/28/2013 60.95 61.26 60.5 60.91 13,334
08/27/2013 61 61.44 60.38 60.93 22,461
08/26/2013 62.41 62.41 61.41 61.8 12,117
08/23/2013 63.62 63.935 61.62 62.09 19,519
08/22/2013 62.74 64.12 62.62 63.63 18,331
08/21/2013 62.26 63.34 62.02 62.22 11,718
08/20/2013 62.4 63.8 62.4 63.16 14,760
08/19/2013 63.58 63.76 62.23 62.26 18,986
08/16/2013 63.29 64.03 63.18 63.75 24,245
08/15/2013 63.96 65.16 62.89 63.62 33,367
08/14/2013 63.43 64.81 63.43 64.52 24,555
08/13/2013 62.39 63.39 61.38 63.25 19,239
08/12/2013 63.63 63.63 62.2 62.77 10,887
08/09/2013 64.72 64.8 63.37 63.62 18,178
08/08/2013 65.28 66.11 64.62 65.05 12,921
08/07/2013 65.35 66.66 65.35 65.55 6,772
08/06/2013 66.51 66.94 65.25 65.64 16,526
08/05/2013 66.03 67.16 66.03 67.16 36,691
08/02/2013 66 66.51 65.84 66.3 11,671
08/01/2013 65.41 66.89 65.41 66.41 17,724
07/31/2013 65.28 66.024 65.01 65.01 14,051
07/30/2013 65.09 65.77 63.6928 65.3 23,381
07/29/2013 65.82 66.22 64.41 64.68 10,774
07/26/2013 66.13 66.16 65.32 65.79 7,330
07/25/2013 66.18 66.88 66.15 66.55 19,588
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?