Infinity Property and Casualty Corporation Historical Stock Prices

IPCC 
$76.32
*  
0.47
0.62%
Get IPCC Alerts
*Delayed - data as of Jul. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-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  75.66  76.75  75.69  76.32 32,597
07/27/2015 75.94 76.75 75.69 76.32 32,710
07/24/2015 76.77 76.77 75.6 75.85 31,232
07/23/2015 77.84 78.26 76.64 76.87 26,181
07/22/2015 77.3 77.99 77.22 77.7 19,029
07/21/2015 77.11 77.818 76.92 77.31 25,192
07/20/2015 77.81 77.86 76.99 77.23 24,704
07/17/2015 78.68 78.84 77.6 77.6 40,400
07/16/2015 78.39 79.14 78.05 78.58 33,249
07/15/2015 77.52 77.89 76.81 77.72 48,118
07/14/2015 77.58 78.17 77.08 77.35 42,729
07/13/2015 77.46 78.79 77.38 77.94 36,741
07/10/2015 76.92 77.94 76.92 77.38 35,175
07/09/2015 77.29 77.4495 75.98 76.17 44,011
07/08/2015 76.36 76.85 75.71 76.7 56,490
07/07/2015 76.95 77.52 76.2601 77 33,609
07/06/2015 76.66 77.32 76.6 77.19 46,075
07/02/2015 78.57 78.85 77.15 77.24 23,035
07/01/2015 76.46 78.44 76.46 78.26 30,093
06/30/2015 76.94 77.15 75.62 75.84 49,161
06/29/2015 76.95 78.025 76.24 76.46 27,254
06/26/2015 77.65 78.3 77.05 77.74 166,133
06/25/2015 77.1 77.82 76.77 77.72 24,361
06/24/2015 77.4 77.81 76.58 76.89 32,579
06/23/2015 76.34 77.93 75.9 77.5 42,398
06/22/2015 76.32 77.88 75.6 76.61 18,715
06/19/2015 75.93 77.12 75.48 75.99 54,523
06/18/2015 74.94 76.7 74.37 76.16 25,078
06/17/2015 75.03 75.45 74.36 74.71 13,462
06/16/2015 73.56 74.97 73.11 74.8 25,040
06/15/2015 73.68 74.305 72.98 73.09 25,213
06/12/2015 74.58 75.73 73.51 74.24 19,364
06/11/2015 74.87 75.1499 74.21 74.53 15,021
06/10/2015 73.49 75.6 73.49 74.14 29,926
06/09/2015 73.1 74.46 73.1 73.45 9,181
06/08/2015 73.8 74.79 73.18 73.73 15,598
06/05/2015 73.98 75 72.6 74.25 21,918
06/04/2015 73.6 75.01 73.23 73.69 20,304
06/03/2015 72.31 74.26 72.31 73.99 39,308
06/02/2015 72.21 72.82 72.12 72.49 14,605
06/01/2015 72.95 73.33 71.11 72.32 15,776
05/29/2015 72.77 72.91 71.285 72.35 72,439
05/28/2015 72.18 73.44 72.14 72.79 19,230
05/27/2015 71.13 72.58 70.55 72.27 22,152
05/26/2015 72.46 72.46 70.865 70.9 37,088
05/22/2015 73.46 74.07 71.83 72.39 19,627
05/21/2015 74.16 74.17 72.82 73.54 20,358
05/20/2015 74.51 74.94 73.51 74.13 22,140
05/19/2015 74.01 74.799 73.71 74.63 16,635
05/18/2015 73.38 74.55 73.17 74.06 23,949
05/15/2015 73.58 73.92 72.94 73.27 17,985
05/14/2015 72.32 73.77 72.32 73.54 23,031
05/13/2015 71.58 72.45 71.51 71.72 39,279
05/12/2015 70.38 71.63 70.21 71.44 29,570
05/11/2015 72.24 72.73 70.8 71.14 21,177
05/08/2015 72.53 78.6215 72.2 72.76 34,192
05/07/2015 71.14 73.465 71.14 72.39 32,254
05/06/2015 73.78 75.38 73.51 75.33 31,212
05/05/2015 73.84 74.23 73.43 73.87 31,643
05/04/2015 74.21 74.9562 73.48 73.99 58,849
05/01/2015 74.65 75.17 74.16 74.23 29,027
04/30/2015 76.56 76.56 74.06 74.15 35,364
04/29/2015 77.69 77.93 76.57 76.57 20,878
04/28/2015 77.15 78.415 77.15 77.8 19,404
04/27/2015 77.97 78.6 76.68 77.2 35,107
04/24/2015 78 78.56 77.648 78.13 10,686
04/23/2015 78.27 78.65 77.6 78.22 13,377
04/22/2015 78.97 78.9899 77.97 78.22 33,176
04/21/2015 78.89 78.89 77.71 78.79 32,011
04/20/2015 78.06 79.44 78.06 78.64 18,246
04/17/2015 78.99 79.35 77.12 77.82 27,423
04/16/2015 80.01 80.45 79.466 79.58 17,552
04/15/2015 80.44 80.63 79.13 80.09 32,911
04/14/2015 80.39 80.48 79.35 79.97 50,474
04/13/2015 81.09 81.4 79.72 80.03 24,212
04/10/2015 80.84 81.7 77.23 80.84 16,426
04/09/2015 81.26 81.26 80.04 80.86 17,306
04/08/2015 80.83 81.5 80.39 81.06 25,126
04/07/2015 81.71 82 80.2 80.63 27,108
04/06/2015 81.07 81.79 80.85 81.5 25,431
04/02/2015 82.29 83.03 80.61 81.35 31,163
04/01/2015 81.93 82.93 81.69 82.52 45,314
03/31/2015 82.34 82.67 81.15 82.05 25,757
03/30/2015 81.92 83.0138 81.67 82.31 28,921
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
12/26/2014 76.56 77.33 76.33 76.42 10,637
12/24/2014 75.11 76.73 74.36 76.1 16,016
12/23/2014 75 75.89 74.23 75.04 24,255
12/22/2014 74.35 74.93 73.97 74.72 43,505
12/19/2014 74.55 74.77 73.9 74.24 93,837
12/18/2014 75 75 74 74.74 45,059
12/17/2014 74.41 74.92 72.7 74.69 64,424
12/16/2014 72.45 74.97 69.44 73.8 53,875
12/15/2014 72.48 73.97 72.14 73.11 37,478
12/12/2014 72.98 74.18 71.56 72.15 31,722
12/11/2014 73.35 74.89 73.35 73.61 21,157
12/10/2014 74.19 74.82 72.72 73.09 30,937
12/09/2014 73.78 75.2 73.78 74.95 37,549
12/08/2014 73.71 75.02 73.71 74.18 31,929
12/05/2014 73.47 74.61 73.47 74.31 26,767
12/04/2014 73.95 74.08 73.05 73.58 20,607
12/03/2014 73.91 73.91 72.2 73.23 20,763
12/02/2014 72.59 74.42 72.59 73.98 26,401
12/01/2014 72.89 74.85 72.58 73.62 63,527
11/28/2014 73.86 75.82 72.62 72.66 13,106
11/26/2014 73.219 73.5 73.07 73.48 12,038
11/25/2014 74.32 74.32 73.13 73.62 58,683
11/24/2014 74.66 74.66 72.8 73.15 23,902
11/21/2014 74.14 74.57 72.81 73.1 33,161
11/20/2014 71.48 73.27 71.27 73.17 12,214
11/19/2014 71.43 72.78 71.19 71.56 15,997
11/18/2014 72.95 73.4899 72.05 72.07 20,955
11/17/2014 72.76 74.15 72.37 72.61 9,463
11/14/2014 74.22 74.93 73.29 73.33 14,668
11/13/2014 75.95 75.95 74.01 74.35 12,179
11/12/2014 72.96 74.84 72.74 74.75 27,121
11/11/2014 73.25 74.05 72.6428 73.38 36,342
11/10/2014 74.07 75.57 72.81 73.28 47,550
11/07/2014 74 74.13 72.69 73.57 27,973
11/06/2014 73.44 74.71 72.9901 74.14 44,209
11/05/2014 73.81 73.81 72.53 73.23 27,924
11/04/2014 72.45 73.73 72.44 72.96 16,523
11/03/2014 73 73.4 72.5 72.92 39,071
10/31/2014 72.9 73.27 71.8 73.01 38,400
10/30/2014 69.94 72.32 69.94 71.69 19,908
10/29/2014 70 70.81 70 70.4 16,031
10/28/2014 69.42 70.2 69.42 70.2 39,440
10/27/2014 68.25 69.39 68.25 68.93 18,216
10/24/2014 68.54 68.83 68.36 68.72 8,911
10/23/2014 67.63 69.21 66.7 68.45 15,194
10/22/2014 67.69 68.41 67.65 68.13 23,502
10/21/2014 67.5 68.38 66.61 67.7 23,565
10/20/2014 66.39 67.57 66.39 67.4 27,753
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
*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?