Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	8.637	8.643	8.255	8.255	10,112	-0.13(-1.56%)
Oct 30, 2003	8.517	8.506	8.381	8.386	19,429	-0.13(-1.54%)
Oct 29, 2003	8.643	8.648	8.255	8.517	31,380	-0.13(-1.52%)
Oct 28, 2003	8.278	8.648	8.260	8.648	28,658	+0.36(+4.30%)
Oct 27, 2003	8.208	8.370	8.150	8.291	28,619	+0.14(+1.73%)
Oct 24, 2003	8.150	8.208	8.150	8.150	8,585	+0.03(+0.32%)
Oct 23, 2003	8.289	8.354	8.124	8.124	18,507	-0.08(-0.96%)
Oct 22, 2003	8.388	8.388	8.134	8.202	25,376	-0.16(-1.88%)
Oct 21, 2003	8.430	8.446	8.360	8.360	14,119	-0.01(-0.06%)
Oct 20, 2003	8.448	8.448	8.360	8.365	19,467	+0.08(+0.95%)
Oct 17, 2003	8.606	8.669	8.202	8.286	30,926	-0.29(-3.33%)
Oct 16, 2003	8.365	8.622	8.365	8.571	6,351	+0.19(+2.21%)
Oct 15, 2003	8.517	8.574	8.239	8.386	13,985	-0.05(-0.62%)
Oct 14, 2003	8.386	8.438	8.307	8.438	15,263	+0.05(+0.62%)
Oct 13, 2003	8.124	8.506	8.124	8.386	27,062	+0.25(+3.09%)
Oct 10, 2003	8.512	8.512	7.914	8.135	41,184	-0.29(-3.47%)
Oct 09, 2003	8.312	8.517	8.234	8.427	43,622	+0.07(+0.81%)
Oct 08, 2003	8.564	8.564	8.265	8.360	18,818	-0.21(-2.45%)
Oct 07, 2003	8.517	8.627	8.470	8.569	26,248	+0.05(+0.62%)
Oct 06, 2003	8.381	8.517	8.302	8.517	11,734	+0.12(+1.44%)
Oct 03, 2003	8.422	8.464	8.370	8.396	30,548	-0.01(-0.12%)
Oct 02, 2003	8.310	8.407	8.310	8.407	18,316	+0.07(+0.89%)
Oct 01, 2003	8.242	8.375	8.129	8.333	21,167	+0.20(+2.44%)
Sep 30, 2003	8.113	8.218	8.077	8.134	30,386	-0.11(-1.39%)
Sep 29, 2003	8.124	8.249	8.056	8.249	20,711	+0.17(+2.13%)
Sep 26, 2003	8.077	8.145	8.019	8.077	374,539	+0.01(+0.06%)
Sep 25, 2003	8.124	8.202	7.914	8.071	201,053	-0.05(-0.65%)
Sep 24, 2003	8.208	8.249	8.071	8.124	43,876	-0.08(-1.02%)
Sep 23, 2003	8.470	8.474	8.124	8.208	58,098	-0.19(-2.25%)
Sep 22, 2003	8.401	8.590	8.386	8.396	17,744	-0.06(-0.68%)
Sep 19, 2003	8.391	8.674	8.391	8.454	26,902	-0.11(-1.29%)
Sep 18, 2003	8.454	8.622	8.449	8.564	21,256	-0.05(-0.55%)
Sep 17, 2003	8.548	8.622	8.428	8.611	11,785	+0.01(+0.06%)
Sep 16, 2003	8.643	8.653	8.564	8.606	33,622	-0.09(-1.08%)
Sep 15, 2003	8.758	8.831	8.548	8.700	53,042	+0.08(+0.91%)
Sep 12, 2003	8.585	8.648	8.522	8.622	51,134	+0.00(+0.00%)
Sep 11, 2003	8.386	8.622	8.333	8.622	15,073	+0.26(+3.13%)
Sep 10, 2003	8.412	8.606	8.307	8.360	11,829	-0.18(-2.09%)
Sep 09, 2003	8.753	8.831	8.428	8.538	40,258	-0.08(-0.97%)
Sep 08, 2003	8.616	8.685	8.595	8.622	23,849	+0.11(+1.35%)
Sep 05, 2003	8.771	8.774	8.507	8.507	34,343	-0.14(-1.63%)
Sep 04, 2003	8.491	8.768	8.491	8.648	14,119	+0.03(+0.30%)
Sep 03, 2003	8.491	8.774	8.307	8.622	68,497	+0.26(+3.13%)
Sep 02, 2003	8.297	8.360	8.213	8.360	101,696	+0.24(+2.90%)
Aug 29, 2003	8.202	8.297	8.124	8.124	21,751	-0.26(-3.06%)
Aug 28, 2003	8.375	8.438	8.124	8.381	46,936	-0.01(-0.06%)
Aug 27, 2003	8.333	8.386	8.328	8.386	34,534	+0.03(+0.31%)
Aug 26, 2003	8.354	8.360	8.139	8.360	13,928	-0.01(-0.06%)
Aug 25, 2003	8.124	8.365	8.124	8.365	56,476	+0.24(+2.97%)
Aug 22, 2003	8.328	8.328	8.124	8.124	20,033	-0.20(-2.45%)
Aug 21, 2003	8.354	8.354	8.223	8.328	13,928	-0.02(-0.19%)
Aug 20, 2003	8.386	8.391	8.312	8.344	38,350	-0.04(-0.50%)
Aug 19, 2003	8.464	8.569	8.386	8.386	79,754	-0.08(-0.93%)
Aug 18, 2003	8.265	8.464	8.249	8.464	23,659	+0.25(+3.00%)
Aug 15, 2003	8.249	8.276	8.218	8.218	7,059	-0.06(-0.70%)
Aug 14, 2003	8.407	8.407	8.218	8.276	33,389	+0.02(+0.19%)
Aug 13, 2003	8.281	8.360	8.260	8.260	47,509	-0.07(-0.88%)
Aug 12, 2003	8.129	8.360	8.118	8.333	39,495	+0.05(+0.63%)
Aug 11, 2003	8.019	8.344	8.008	8.281	39,495	+0.22(+2.73%)
Aug 08, 2003	7.835	8.239	7.835	8.061	21,369	+0.06(+0.72%)
Aug 07, 2003	7.919	8.003	7.783	8.003	15,645	+0.09(+1.13%)
Aug 06, 2003	7.867	8.082	7.867	7.914	7,250	+0.01(+0.07%)
Aug 05, 2003	7.956	8.213	7.867	7.909	37,587	-0.06(-0.79%)
Aug 04, 2003	8.370	8.370	7.909	7.972	29,001	-0.07(-0.85%)
Aug 01, 2003	8.344	8.333	7.940	8.040	2,480	-0.30(-3.64%)
Jul 31, 2003	8.276	8.386	8.229	8.344	310,430	-0.02(-0.19%)
Jul 30, 2003	8.139	8.360	8.139	8.360	94,636	+0.13(+1.59%)
Jul 29, 2003	8.223	8.281	8.077	8.229	48,463	+0.06(+0.71%)
Jul 28, 2003	8.176	8.202	8.166	8.171	17,553	-0.01(-0.06%)
Jul 25, 2003	8.171	8.181	8.056	8.176	27,856	+0.01(+0.13%)
Jul 24, 2003	8.171	8.176	8.155	8.166	20,415	+0.00(+0.00%)
Jul 23, 2003	8.069	8.192	7.893	8.166	60,674	+0.05(+0.65%)
Jul 22, 2003	8.124	8.124	7.940	8.113	19,843	+0.19(+2.38%)
Jul 21, 2003	7.946	8.092	7.925	7.925	15,645	-0.17(-2.14%)
Jul 18, 2003	8.113	8.113	8.014	8.098	52,660	+0.07(+0.91%)
Jul 17, 2003	8.103	8.124	7.993	8.024	8,013	-0.07(-0.91%)
Jul 16, 2003	8.098	8.098	8.077	8.098	10,493	-0.03(-0.32%)
Jul 15, 2003	7.995	8.124	7.814	8.124	37,778	+0.14(+1.77%)
Jul 14, 2003	8.066	8.071	7.652	7.982	28,619	+0.02(+0.20%)
Jul 11, 2003	7.862	8.118	7.862	7.966	16,408	+0.26(+3.32%)
Jul 10, 2003	7.762	7.835	7.710	7.710	19,843	-0.13(-1.60%)
Jul 09, 2003	7.762	7.835	7.762	7.835	21,751	+0.05(+0.67%)
Jul 08, 2003	7.752	7.783	7.678	7.783	38,350	-0.08(-1.00%)
Jul 07, 2003	7.804	7.867	7.704	7.862	27,856	+0.19(+2.53%)
Jul 03, 2003	7.788	7.835	7.662	7.668	8,967	-0.17(-2.14%)
Jul 02, 2003	7.673	7.862	7.626	7.835	45,982	+0.15(+1.91%)
Jul 01, 2003	7.579	7.689	7.442	7.689	66,207	-0.02(-0.27%)
Jun 30, 2003	7.704	7.872	7.453	7.710	634,980	-0.01(-0.07%)
Jun 27, 2003	7.940	7.888	7.348	7.715	131,544	-0.23(-2.84%)
Jun 26, 2003	7.810	7.993	7.694	7.940	59,529	+0.07(+0.93%)
Jun 25, 2003	7.835	7.877	7.531	7.867	63,727	+0.00(+0.00%)
Jun 24, 2003	7.752	7.867	7.704	7.867	56,667	+0.12(+1.49%)
Jun 23, 2003	7.820	7.820	7.516	7.752	59,338	-0.07(-0.87%)
Jun 20, 2003	7.909	7.951	7.757	7.820	104,939	-0.09(-1.19%)
Jun 19, 2003	7.841	8.077	7.814	7.914	72,694	+0.08(+1.00%)
Jun 18, 2003	7.778	7.835	7.704	7.835	66,398	+0.03(+0.34%)
Jun 17, 2003	7.584	7.851	7.584	7.809	58,003	-0.02(-0.26%)
Jun 16, 2003	7.600	7.851	7.521	7.830	96,544	+0.06(+0.74%)
Jun 13, 2003	7.516	7.814	7.516	7.773	85,096	+0.17(+2.28%)
Jun 12, 2003	7.500	7.605	7.495	7.599	35,870	+0.08(+1.04%)
Jun 11, 2003	7.542	7.584	7.469	7.521	34,534	-0.02(-0.28%)
Jun 10, 2003	7.479	7.552	7.479	7.542	16,408	+0.05(+0.63%)
Jun 09, 2003	7.746	7.589	7.353	7.495	31,863	-0.25(-3.25%)
Jun 06, 2003	7.416	7.752	7.379	7.746	33,580	+0.27(+3.65%)
Jun 05, 2003	7.411	7.526	7.353	7.474	41,975	-0.04(-0.49%)
Jun 04, 2003	7.458	7.511	7.233	7.511	57,812	-0.03(-0.35%)
Jun 03, 2003	7.615	7.657	7.353	7.537	17,171	-0.08(-1.03%)
Jun 02, 2003	7.783	7.783	7.469	7.615	8,776	-0.17(-2.15%)
May 30, 2003	7.395	7.835	7.338	7.783	43,693	+0.42(+5.69%)
May 29, 2003	7.311	7.442	7.275	7.364	49,607	+0.08(+1.08%)
May 28, 2003	7.416	7.495	7.233	7.285	63,727	-0.21(-2.80%)
May 27, 2003	7.191	7.542	7.191	7.495	17,362	+0.16(+2.15%)
May 23, 2003	7.227	7.547	7.212	7.338	73,457	-0.08(-1.06%)
May 22, 2003	7.400	7.531	7.322	7.416	18,507	+0.11(+1.51%)
May 21, 2003	7.049	7.542	7.049	7.306	39,686	+0.20(+2.80%)
May 20, 2003	7.217	7.217	7.065	7.107	36,442	-0.15(-2.09%)
May 19, 2003	7.416	7.442	7.259	7.259	53,233	-0.18(-2.46%)
May 16, 2003	7.427	7.479	7.280	7.442	23,659	-0.03(-0.35%)
May 15, 2003	7.390	7.490	7.390	7.469	9,349	+0.06(+0.85%)
May 14, 2003	7.343	7.547	7.259	7.406	36,824	+0.09(+1.29%)
May 13, 2003	7.369	7.521	7.233	7.311	66,779	-0.28(-3.66%)
May 12, 2003	7.495	7.652	7.495	7.589	26,902	+0.02(+0.21%)
May 09, 2003	7.432	7.662	7.432	7.573	12,020	-0.03(-0.41%)
May 08, 2003	7.694	7.704	7.495	7.604	118,295	-0.09(-1.16%)
May 07, 2003	7.264	7.804	7.264	7.694	119,440	+0.28(+3.75%)
May 06, 2003	7.432	7.442	7.280	7.416	40,831	+0.03(+0.43%)
May 05, 2003	7.332	7.416	7.264	7.385	58,003	+0.05(+0.64%)
May 02, 2003	7.327	7.338	7.306	7.338	55,331	+0.01(+0.14%)
May 01, 2003	7.332	7.332	7.306	7.327	13,546	+0.02(+0.22%)
Apr 30, 2003	7.332	7.332	7.311	7.311	8,204	-0.02(-0.29%)
Apr 29, 2003	7.296	7.338	7.296	7.332	27,665	-0.01(-0.07%)
Apr 28, 2003	7.285	7.338	7.285	7.338	45,982	+0.03(+0.44%)
Apr 25, 2003	7.317	7.317	7.248	7.306	16,217	-0.01(-0.08%)
Apr 24, 2003	7.322	7.322	7.269	7.311	8,013	-0.03(-0.36%)
Apr 23, 2003	7.338	7.338	7.317	7.338	14,119	+0.01(+0.09%)
Apr 22, 2003	7.238	7.338	7.233	7.331	14,309	+0.01(+0.13%)
Apr 21, 2003	7.338	7.338	7.290	7.322	5,914	-0.02(-0.21%)
Apr 17, 2003	7.327	7.338	7.311	7.338	19,461	+0.04(+0.50%)
Apr 16, 2003	7.096	7.301	7.096	7.301	4,579	+0.00(+0.00%)
Apr 15, 2003	7.217	7.322	7.217	7.301	10,875	+0.07(+0.94%)
Apr 14, 2003	7.112	7.332	7.112	7.233	9,158	-0.09(-1.29%)
Apr 11, 2003	7.338	7.338	7.327	7.327	953	-0.01(-0.14%)
Apr 10, 2003	7.306	7.338	7.117	7.338	16,217	-0.03(-0.43%)
Apr 09, 2003	7.442	7.442	7.180	7.369	24,994	-0.07(-0.99%)
Apr 08, 2003	7.311	7.442	7.285	7.442	78,036	+0.16(+2.24%)
Apr 07, 2003	7.159	7.290	7.075	7.279	47,127	+0.19(+2.73%)
Apr 04, 2003	7.039	7.096	7.013	7.086	32,245	+0.07(+1.05%)
Apr 03, 2003	6.813	7.018	6.813	7.013	74,984	+0.15(+2.14%)
Apr 02, 2003	6.976	6.976	6.861	6.866	49,607	+0.03(+0.38%)
Apr 01, 2003	6.813	7.034	6.813	6.840	41,403	+0.01(+0.15%)
Mar 31, 2003	6.866	6.866	6.819	6.829	20,987	+0.02(+0.23%)
Mar 28, 2003	6.850	6.887	6.813	6.813	65,062	+0.00(+0.00%)
Mar 27, 2003	6.882	6.882	6.813	6.813	48,081	-0.07(-1.07%)
Mar 26, 2003	6.882	6.887	6.866	6.887	22,895	+0.01(+0.08%)
Mar 25, 2003	7.096	7.096	6.813	6.882	13,928	-0.01(-0.08%)
Mar 24, 2003	6.971	6.971	6.813	6.887	28,810	-0.03(-0.38%)
Mar 21, 2003	6.997	7.070	6.912	6.913	39,113	+0.03(+0.46%)
Mar 20, 2003	6.892	6.939	6.866	6.882	4,579	+0.06(+0.92%)
Mar 19, 2003	6.819	6.876	6.798	6.819	5,914	+0.02(+0.23%)
Mar 18, 2003	6.808	6.808	6.772	6.803	6,105	+0.02(+0.23%)
Mar 17, 2003	6.840	6.944	6.761	6.787	37,778	-0.05(-0.77%)
Mar 14, 2003	6.918	6.918	6.803	6.840	40,831	-0.03(-0.38%)
Mar 13, 2003	6.819	6.871	6.751	6.866	31,100	+0.10(+1.55%)
Mar 12, 2003	6.939	6.939	6.761	6.761	90,057	-0.09(-1.30%)
Mar 11, 2003	7.028	7.034	6.819	6.850	24,613	-0.09(-1.28%)
Mar 10, 2003	7.138	7.280	6.882	6.939	48,653	-0.19(-2.65%)
Mar 07, 2003	7.055	7.275	6.976	7.128	30,909	+0.07(+0.97%)
Mar 06, 2003	6.871	7.060	6.808	7.060	29,192	+0.13(+1.89%)
Mar 05, 2003	6.934	6.971	6.813	6.929	33,389	+0.05(+0.69%)
Mar 04, 2003	6.829	6.882	6.761	6.882	54,568	+0.03(+0.46%)
Mar 03, 2003	6.950	6.976	6.834	6.850	89,103	-0.14(-1.95%)
Feb 28, 2003	6.992	6.992	6.976	6.986	4,197	+0.02(+0.30%)
Feb 27, 2003	6.918	7.023	6.918	6.965	24,422	+0.02(+0.23%)
Feb 26, 2003	6.986	7.023	6.944	6.950	28,238	-0.04(-0.53%)
Feb 25, 2003	6.944	6.992	6.944	6.986	11,066	+0.04(+0.60%)
Feb 24, 2003	6.971	7.180	6.944	6.944	93,300	-0.09(-1.27%)
Feb 21, 2003	6.976	7.044	6.944	7.034	27,475	+0.06(+0.90%)
Feb 20, 2003	7.002	7.060	6.944	6.971	37,587	-0.04(-0.60%)
Feb 19, 2003	6.971	7.128	6.944	7.013	65,825	+0.04(+0.60%)
Feb 18, 2003	6.976	6.976	6.882	6.971	15,073	+0.01(+0.08%)
Feb 14, 2003	6.950	7.075	6.944	6.965	40,449	+0.02(+0.29%)
Feb 13, 2003	6.971	7.070	6.897	6.945	53,614	+0.01(+0.09%)
Feb 12, 2003	6.965	6.965	6.903	6.939	50,180	-0.06(-0.83%)
Feb 11, 2003	6.971	7.018	6.971	6.997	7,441	-0.03(-0.37%)
Feb 10, 2003	6.976	7.023	6.971	7.023	2,671	+0.04(+0.53%)
Feb 07, 2003	7.123	7.123	6.971	6.986	37,205	-0.13(-1.77%)
Feb 06, 2003	7.023	7.201	7.023	7.112	21,941	+0.09(+1.27%)
Feb 05, 2003	6.976	7.049	6.950	7.023	43,693	-0.01(-0.15%)
Feb 04, 2003	7.002	7.117	6.944	7.034	42,357	+0.04(+0.52%)
Feb 03, 2003	6.918	7.049	6.903	6.997	38,350	+0.10(+1.48%)
Jan 31, 2003	6.918	6.939	6.887	6.895	59,147	-0.08(-1.09%)
Jan 30, 2003	6.965	6.981	6.944	6.971	9,730	+0.01(+0.08%)
Jan 29, 2003	6.866	6.971	6.866	6.965	9,730	+0.05(+0.68%)
Jan 28, 2003	7.075	7.128	6.834	6.918	59,147	-0.05(-0.75%)
Jan 27, 2003	6.840	6.997	6.813	6.971	42,929	-0.07(-1.05%)
Jan 24, 2003	7.034	7.128	6.939	7.045	56,476	-0.05(-0.73%)
Jan 23, 2003	7.075	7.096	6.861	7.096	41,021	+0.03(+0.37%)
Jan 22, 2003	6.939	7.075	6.934	7.070	20,033	+0.01(+0.07%)
Jan 21, 2003	7.065	7.075	6.944	7.065	42,929	-0.06(-0.88%)
Jan 17, 2003	7.133	7.133	7.049	7.128	11,066	+0.00(+0.00%)
Jan 16, 2003	7.128	7.374	7.128	7.128	15,263	+0.00(+0.00%)
Jan 15, 2003	7.259	7.259	7.128	7.128	11,066	-0.18(-2.51%)
Jan 14, 2003	7.311	7.311	7.186	7.311	6,105	+0.05(+0.65%)
Jan 13, 2003	7.128	7.338	7.128	7.264	13,165	+0.03(+0.36%)
Jan 10, 2003	7.180	7.238	7.128	7.238	33,771	+0.05(+0.73%)
Jan 09, 2003	7.285	7.285	7.034	7.186	89,103	-0.10(-1.36%)
Jan 08, 2003	7.212	7.338	7.070	7.285	34,725	-0.08(-1.07%)
Jan 07, 2003	7.233	7.390	7.212	7.364	7,631	-0.03(-0.35%)
Jan 06, 2003	7.338	7.437	7.233	7.390	12,401	+0.04(+0.57%)
Jan 03, 2003	7.442	7.469	7.290	7.348	73,839	-0.12(-1.61%)
Jan 02, 2003	7.731	7.731	7.400	7.469	120,776	-0.07(-0.90%)
Dec 31, 2002	7.809	8.071	7.537	7.537	139,092	-0.37(-4.64%)
Dec 30, 2002	7.647	7.925	7.610	7.903	137,757	+0.18(+2.37%)
Dec 27, 2002	7.359	7.731	7.285	7.720	55,522	+0.23(+3.01%)
Dec 26, 2002	7.495	7.495	7.390	7.495	6,487	+0.16(+2.22%)
Dec 24, 2002	7.338	7.338	7.259	7.332	28,429	+0.05(+0.65%)
Dec 23, 2002	7.296	7.364	7.285	7.285	26,711	+0.00(+0.00%)
Dec 20, 2002	7.264	7.505	7.233	7.285	23,277	+0.02(+0.22%)
Dec 19, 2002	7.212	7.348	7.207	7.269	35,679	+0.02(+0.22%)
Dec 18, 2002	7.275	7.364	7.154	7.254	70,214	-0.20(-2.67%)
Dec 17, 2002	7.442	7.490	7.359	7.453	25,185	+0.06(+0.78%)
Dec 16, 2002	7.411	7.526	7.395	7.395	65,635	-0.01(-0.07%)
Dec 13, 2002	7.296	7.432	7.102	7.400	368,242	+0.18(+2.53%)
Dec 12, 2002	7.175	7.301	7.075	7.218	206,254	+0.05(+0.67%)
Dec 11, 2002	7.196	7.233	7.034	7.170	9,158	-0.01(-0.15%)
Dec 10, 2002	7.075	7.248	6.971	7.180	65,444	+0.24(+3.47%)
Dec 09, 2002	6.944	7.075	6.940	6.940	44,265	-0.08(-1.19%)
Dec 06, 2002	6.923	7.222	6.923	7.023	54,377	-0.04(-0.52%)
Dec 05, 2002	7.186	7.317	6.892	7.060	122,493	-0.09(-1.32%)
Dec 04, 2002	6.923	7.306	6.923	7.154	301,653	+0.21(+3.02%)
Dec 03, 2002	6.939	7.023	6.840	6.944	111,808	+0.01(+0.08%)
Dec 02, 2002	6.698	6.939	6.698	6.939	202,056	+0.20(+3.03%)
Nov 29, 2002	6.761	6.813	6.709	6.735	278,376	-0.03(-0.39%)
Nov 27, 2002	6.551	6.813	6.551	6.761	181,450	+0.21(+3.20%)
Nov 26, 2002	6.609	6.682	6.530	6.551	281,620	-0.08(-1.26%)
Nov 25, 2002	6.808	6.829	6.551	6.635	285,817	-0.13(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Sections

Services

Decatur Daily Democrat