Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 9:49PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Infinity Property and Casualty Corp. (IPCC)

At 4:00PM ET: 39.68   0.45 (1.12%)

MORE ON IPCC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 40.22 40.56 39.68 39.68 8,900 39.68 24-Nov-09 40.76 40.84 39.96 40.13 29,600 40.13 23-Nov-09 40.50 41.12 40.48 40.85 23,400 40.85 20-Nov-09 39.42 40.52 39.42 39.88 35,000 39.88 19-Nov-09 40.45 40.68 39.64 39.81 42,500 39.81 18-Nov-09 40.04 40.31 40.01 40.29 13,600 40.29 17-Nov-09 39.52 40.21 39.52 40.03 25,100 40.03 16-Nov-09 39.53 40.33 39.09 40.19 36,800 40.19 13-Nov-09 38.81 39.27 38.54 39.11 48,400 39.11 12-Nov-09 39.27 39.38 38.65 38.78 41,300 38.78 11-Nov-09 40.01 40.01 38.79 39.23 46,100 39.23 10-Nov-09 39.67 40.11 39.50 39.54 67,000 39.54 9-Nov-09 39.81 40.21 39.47 40.10 80,700 40.10 6-Nov-09 39.20 40.29 39.09 39.35 43,500 39.35 5-Nov-09 39.80 40.43 39.10 39.76 70,400 39.76 4-Nov-09 39.37 39.54 38.73 39.00 59,100 39.00 3-Nov-09 38.81 39.34 38.76 39.27 43,300 39.27 2-Nov-09 39.00 39.14 38.46 38.99 72,800 38.99 30-Oct-09 39.53 39.53 38.20 38.67 77,300 38.67 29-Oct-09 40.31 40.31 39.30 39.88 42,700 39.88 28-Oct-09 40.35 40.67 39.74 39.90 34,400 39.90 27-Oct-09 40.96 41.44 40.57 40.61 29,200 40.61 26-Oct-09 41.49 41.70 40.62 40.70 49,500 40.70 23-Oct-09 42.45 42.45 41.32 41.54 23,300 41.54 22-Oct-09 41.44 42.49 41.37 42.27 35,200 42.27 21-Oct-09 41.93 42.51 41.30 41.38 39,400 41.38 20-Oct-09 42.62 43.49 41.54 41.93 33,300 41.93 19-Oct-09 42.71 42.96 42.26 42.69 20,500 42.69 16-Oct-09 42.57 42.80 42.14 42.48 27,600 42.48 15-Oct-09 42.76 43.08 42.45 42.90 26,200 42.90 14-Oct-09 42.23 43.04 41.82 42.93 51,800 42.93 13-Oct-09 41.43 41.86 41.09 41.86 41,600 41.86 12-Oct-09 42.25 42.54 41.39 41.54 27,300 41.54 9-Oct-09 41.73 42.33 41.24 42.27 48,900 42.27 8-Oct-09 42.69 42.69 41.56 41.63 54,200 41.63 7-Oct-09 42.21 42.60 41.84 42.27 23,900 42.27 6-Oct-09 42.84 43.12 42.11 42.84 36,800 42.84 5-Oct-09 41.81 42.56 41.08 42.45 49,300 42.45 2-Oct-09 41.54 41.99 40.79 41.49 37,300 41.49 1-Oct-09 42.10 43.10 41.84 41.84 47,400 41.84 30-Sep-09 43.40 43.53 41.86 42.48 103,600 42.48 29-Sep-09 42.96 44.08 42.96 43.50 64,500 43.50 28-Sep-09 42.93 44.54 42.93 43.83 46,200 43.83 25-Sep-09 42.55 43.21 42.38 42.84 32,200 42.84 24-Sep-09 42.77 43.05 42.59 42.80 34,400 42.80 23-Sep-09 43.66 43.66 42.70 42.73 36,100 42.73 22-Sep-09 44.39 44.39 42.52 43.46 37,900 43.46 21-Sep-09 43.09 44.19 43.09 44.05 45,100 44.05 18-Sep-09 44.07 44.07 43.04 43.58 90,100 43.58 17-Sep-09 44.27 44.89 43.71 43.94 28,800 43.94 16-Sep-09 43.93 44.63 43.56 44.19 28,200 44.19 15-Sep-09 43.86 44.33 43.16 43.93 48,000 43.93 14-Sep-09 44.20 44.34 43.70 44.07 48,800 44.07 11-Sep-09 44.93 45.05 44.28 44.38 19,800 44.38 10-Sep-09 43.13 45.03 42.84 45.01 51,000 45.01 9-Sep-09 43.39 43.93 42.96 43.74 30,800 43.74 9-Sep-09 $ 0.12 Dividend 8-Sep-09 44.10 44.10 43.21 43.54 35,800 43.42 4-Sep-09 43.77 44.09 43.36 44.07 38,000 43.95 3-Sep-09 42.94 43.73 42.29 43.73 39,100 43.61 2-Sep-09 43.08 43.40 42.27 42.72 146,900 42.60 1-Sep-09 43.34 43.58 42.12 43.27 82,900 43.15 31-Aug-09 43.19 44.09 42.72 43.97 84,900 43.85 28-Aug-09 44.28 44.44 43.01 43.44 25,700 43.32 27-Aug-09 44.08 44.32 43.58 44.05 19,600 43.93 26-Aug-09 44.50 44.50 43.35 44.12 47,300 44.00 25-Aug-09 44.09 44.81 43.47 44.59 47,000 44.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions