Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$66.49
*  
0.50
0.76%
Get IPCC Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

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

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  66.96  66.96  65.88  66.49 28,487
10/17/2014 66.96 66.96 65.88 66.49 28,518
10/16/2014 67.06 67.95 65.57 65.99 37,994
10/15/2014 68.17 68.17 66.43 67.68 30,085
10/14/2014 66.3 68.42 65.91 67.41 38,696
10/13/2014 64.97 67.41 64.23 66.15 26,886
10/10/2014 63.52 66.24 63.52 65 19,522
10/09/2014 65.06 65.06 63.63 63.88 25,898
10/08/2014 63.5 65.28 63.5 65.08 25,839
10/07/2014 63.31 63.65 63.02 63.5 28,719
10/06/2014 64.62 65 63.9 63.91 10,119
10/03/2014 64.92 65.08 64.29 64.32 15,537
10/02/2014 63.17 64.94 62.1875 64.6 12,884
10/01/2014 64.24 64.24 62.64 63.89 37,977
09/30/2014 65.24 65.24 64 64.01 42,578
09/29/2014 64.67 65.2999 64.67 65.02 15,306
09/26/2014 64.78 65.47 64.65 65.15 26,323
09/25/2014 64.98 65.54 64.2 64.7 23,966
09/24/2014 64.69 65.51 64.56 65.07 29,072
09/23/2014 66.39 66.4 64.75 64.81 25,504
09/22/2014 66.14 67.19 65.6 66.34 18,981
09/19/2014 67.38 67.43 65.83 66.54 59,768
09/18/2014 67.23 68.3 65.68 67.36 27,867
09/17/2014 67.82 67.82 66.7 67.23 18,430
09/16/2014 67.21 68.73 67.1 67.29 25,988
09/15/2014 68.78 69.2 68.36 68.84 17,090
09/12/2014 69.64 69.64 68.68 69 25,483
09/11/2014 68.79 69.655 68.79 69.43 14,763
09/10/2014 68.59 69.4 68.55 69.01 22,747
09/09/2014 68.7 68.96 67.6101 68.66 29,493
09/08/2014 68.52 69.85 67.41 68.96 39,477
09/05/2014 69.31 69.502 67.97 68.84 34,609
09/04/2014 69.42 70.28 69.42 69.74 42,375
09/03/2014 69.28 69.85 68.91 69.52 27,366
09/02/2014 68.81 69.36 68 69.2 22,666
08/29/2014 68 69.01 67.9 68.38 26,712
08/28/2014 68 68.51 67.84 68 23,290
08/27/2014 67.89 68.61 67.89 68.13 7,906
08/26/2014 68.13 68.5 67.8 68.19 20,115
08/25/2014 67.541 68.9 67.43 67.93 21,897
08/22/2014 68.1 68.85 67.285 67.51 28,501
08/21/2014 66.745 68.68 66.745 68.34 21,538
08/20/2014 67.15 67.95 66.71 67.71 31,721
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
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
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?