Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

47.91 -1.34 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.654 6.715 6.584 6.649 257,198 -0.01(-0.14%)
Apr 29, 2008 6.696 6.785 6.645 6.659 222,440 -0.04(-0.63%)
Apr 28, 2008 6.645 6.715 6.523 6.701 321,983 +0.06(+0.84%)
Apr 25, 2008 6.752 6.752 6.537 6.645 223,821 -0.07(-0.97%)
Apr 24, 2008 6.528 6.719 6.463 6.710 153,211 +0.19(+2.93%)
Apr 23, 2008 6.561 6.606 6.477 6.519 136,187 -0.00(-0.07%)
Apr 22, 2008 6.523 6.565 6.477 6.523 176,583 -0.02(-0.36%)
Apr 21, 2008 6.654 6.663 6.505 6.547 96,326 -0.16(-2.36%)
Apr 18, 2008 6.757 6.757 6.673 6.705 180,413 +0.06(+0.91%)
Apr 17, 2008 6.682 6.743 6.603 6.645 108,599 -0.03(-0.42%)
Apr 16, 2008 6.556 6.799 6.528 6.673 460,667 +0.14(+2.21%)
Apr 15, 2008 6.584 6.659 6.430 6.528 628,528 +0.02(+0.36%)
Apr 14, 2008 6.537 6.570 6.435 6.505 297,649 -0.02(-0.36%)
Apr 11, 2008 6.528 6.701 6.505 6.528 447,045 +0.07(+1.01%)
Apr 10, 2008 6.421 6.505 6.342 6.463 129,996 +0.03(+0.43%)
Apr 09, 2008 6.425 6.463 6.342 6.435 225,867 +0.00(+0.07%)
Apr 08, 2008 6.388 6.481 6.388 6.430 261,124 -0.00(-0.07%)
Apr 07, 2008 6.318 6.467 6.244 6.435 260,447 +0.12(+1.84%)
Apr 04, 2008 6.318 6.342 6.248 6.318 257,837 +0.02(+0.30%)
Apr 03, 2008 6.262 6.323 6.178 6.300 290,685 -0.01(-0.22%)
Apr 02, 2008 6.122 6.337 6.062 6.314 898,478 +0.18(+2.89%)
Apr 01, 2008 5.978 6.155 5.857 6.136 355,231 +0.24(+4.11%)
Mar 31, 2008 5.866 6.018 5.829 5.894 150,749 +0.05(+0.88%)
Mar 28, 2008 5.922 5.922 5.777 5.843 248,158 -0.08(-1.42%)
Mar 27, 2008 5.941 6.006 5.829 5.927 143,616 +0.00(+0.08%)
Mar 26, 2008 5.950 5.950 5.833 5.922 161,841 -0.07(-1.17%)
Mar 25, 2008 5.931 6.178 5.829 5.992 198,575 +0.03(+0.55%)
Mar 24, 2008 5.950 6.066 5.829 5.959 210,313 +0.03(+0.55%)
Mar 21, 2008 5.969 6.006 5.726 5.927 978,252 +0.00(+0.00%)
Mar 20, 2008 5.969 6.006 5.726 5.927 978,252 +0.01(+0.24%)
Mar 19, 2008 6.104 6.178 5.740 5.913 193,952 -0.26(-4.23%)
Mar 18, 2008 6.127 6.178 5.931 6.174 297,151 +0.20(+3.36%)
Mar 17, 2008 5.880 6.076 5.642 5.973 255,675 -0.09(-1.46%)
Mar 14, 2008 6.150 6.178 5.917 6.062 344,999 -0.05(-0.76%)
Mar 13, 2008 5.983 6.183 5.983 6.108 266,715 +0.05(+0.77%)
Mar 12, 2008 6.090 6.183 6.020 6.062 327,941 -0.04(-0.69%)
Mar 11, 2008 5.899 6.127 5.749 6.104 533,759 +0.31(+5.39%)
Mar 10, 2008 5.815 5.936 5.712 5.791 548,718 +0.01(+0.16%)
Mar 07, 2008 5.931 6.155 5.773 5.782 964,285 -0.17(-2.82%)
Mar 06, 2008 5.973 6.122 5.913 5.950 402,369 -0.05(-0.85%)
Mar 05, 2008 6.099 6.099 5.861 6.001 361,165 -0.06(-0.92%)
Mar 04, 2008 6.122 6.206 6.029 6.057 491,451 -0.04(-0.61%)
Mar 03, 2008 6.309 6.314 5.969 6.094 357,420 -0.04(-0.61%)
Feb 29, 2008 6.346 6.356 6.076 6.132 686,979 -0.34(-5.19%)
Feb 28, 2008 6.579 6.668 6.295 6.467 640,990 -0.39(-5.65%)
Feb 27, 2008 6.677 6.854 6.612 6.854 275,324 +0.13(+1.87%)
Feb 26, 2008 6.761 6.868 6.645 6.729 390,810 -0.08(-1.16%)
Feb 25, 2008 6.705 6.826 6.551 6.808 524,117 +0.08(+1.18%)
Feb 22, 2008 6.682 6.808 6.556 6.729 325,784 +0.00(+0.00%)
Feb 21, 2008 6.766 6.878 6.607 6.729 308,198 -0.00(-0.07%)
Feb 20, 2008 6.850 6.896 6.729 6.733 251,139 -0.16(-2.30%)
Feb 19, 2008 6.985 7.036 6.738 6.892 371,043 +0.03(+0.41%)
Feb 18, 2008 6.831 7.060 6.822 6.864 267,702 +0.00(+0.00%)
Feb 15, 2008 6.831 7.060 6.822 6.864 267,702 -0.02(-0.27%)
Feb 14, 2008 7.092 7.209 6.882 6.882 516,484 -0.17(-2.38%)
Feb 13, 2008 6.952 7.120 6.864 7.050 228,874 +0.14(+2.09%)
Feb 12, 2008 7.032 7.228 6.785 6.906 173,730 -0.09(-1.33%)
Feb 11, 2008 7.088 7.293 6.948 6.999 410,235 -0.07(-0.92%)
Feb 08, 2008 7.316 7.339 7.064 7.064 545,110 -0.12(-1.62%)
Feb 07, 2008 6.696 7.186 6.696 7.181 366,524 +0.46(+6.87%)
Feb 06, 2008 6.589 6.799 6.579 6.719 370,408 +0.17(+2.64%)
Feb 05, 2008 6.444 6.612 6.328 6.547 547,028 -0.03(-0.50%)
Feb 04, 2008 6.393 6.621 6.318 6.579 352,919 +0.16(+2.47%)
Feb 01, 2008 6.439 6.572 6.230 6.421 271,099 +0.01(+0.15%)
Jan 31, 2008 6.449 6.691 6.281 6.411 322,560 -0.06(-0.94%)
Jan 30, 2008 6.584 6.673 6.360 6.472 256,350 -0.16(-2.39%)
Jan 29, 2008 6.635 6.780 6.430 6.631 283,233 +0.02(+0.28%)
Jan 28, 2008 6.220 6.635 6.206 6.612 206,982 +0.36(+5.74%)
Jan 25, 2008 6.649 6.668 6.202 6.253 221,812 -0.29(-4.49%)
Jan 24, 2008 6.668 6.668 6.370 6.547 158,341 -0.10(-1.47%)
Jan 23, 2008 6.295 6.663 6.122 6.645 322,511 +0.28(+4.47%)
Jan 22, 2008 6.202 6.729 6.183 6.360 266,357 -0.10(-1.59%)
Jan 21, 2008 6.486 6.808 6.188 6.463 676,389 +0.00(+0.00%)
Jan 18, 2008 6.486 6.808 6.188 6.463 676,389 -0.19(-2.80%)
Jan 17, 2008 6.892 7.008 6.579 6.649 412,757 -0.22(-3.26%)
Jan 16, 2008 6.645 7.125 6.645 6.873 334,317 +0.12(+1.73%)
Jan 15, 2008 6.612 6.854 6.612 6.757 229,179 +0.00(+0.07%)
Jan 14, 2008 6.971 6.976 6.635 6.752 225,115 -0.16(-2.29%)
Jan 11, 2008 6.971 7.064 6.724 6.910 251,300 -0.16(-2.24%)
Jan 10, 2008 6.831 7.158 6.687 7.069 238,630 +0.08(+1.20%)
Jan 09, 2008 6.822 6.994 6.649 6.985 436,341 +0.12(+1.70%)
Jan 08, 2008 6.659 7.041 6.654 6.868 433,663 +0.22(+3.37%)
Jan 07, 2008 6.752 6.878 6.631 6.645 533,806 -0.10(-1.52%)
Jan 04, 2008 6.826 6.887 6.598 6.747 350,455 -0.12(-1.70%)
Jan 03, 2008 7.125 7.125 6.864 6.864 460,165 -0.20(-2.77%)
Jan 02, 2008 7.190 7.367 6.990 7.060 376,246 -0.17(-2.39%)
Jan 01, 2008 7.461 7.461 7.060 7.232 362,548 +0.00(+0.00%)
Dec 31, 2007 7.461 7.461 7.060 7.232 362,548 -0.11(-1.46%)
Dec 28, 2007 7.041 7.423 7.022 7.339 468,757 +0.36(+5.21%)
Dec 27, 2007 7.717 7.717 6.976 6.976 354,367 -0.71(-9.22%)
Dec 26, 2007 7.475 7.810 7.437 7.684 339,779 +0.19(+2.55%)
Dec 24, 2007 7.661 7.661 7.414 7.493 282,761 -0.13(-1.71%)
Dec 21, 2007 7.493 7.633 7.181 7.624 585,615 +0.31(+4.21%)
Dec 20, 2007 6.854 7.316 6.719 7.316 752,262 +0.57(+8.43%)
Dec 19, 2007 6.789 6.952 6.724 6.747 440,152 -0.03(-0.41%)
Dec 18, 2007 6.826 6.873 6.579 6.775 361,429 +0.01(+0.21%)
Dec 17, 2007 6.724 6.920 6.705 6.761 322,065 -0.01(-0.14%)
Dec 14, 2007 6.822 7.088 6.752 6.771 301,809 -0.16(-2.29%)
Dec 13, 2007 7.088 7.106 6.687 6.929 418,756 -0.26(-3.63%)
Dec 12, 2007 7.251 7.288 6.910 7.190 237,778 +0.14(+2.05%)
Dec 11, 2007 7.405 7.624 6.999 7.046 516,965 -0.32(-4.31%)
Dec 10, 2007 7.433 7.456 7.251 7.363 202,802 -0.01(-0.19%)
Dec 07, 2007 7.325 7.456 7.283 7.377 282,894 -0.01(-0.13%)
Dec 06, 2007 7.246 7.442 7.246 7.386 327,345 +0.16(+2.19%)
Dec 05, 2007 7.428 7.428 7.144 7.228 302,022 -0.07(-1.02%)
Dec 04, 2007 7.032 7.349 6.980 7.302 375,628 +0.21(+2.89%)
Dec 03, 2007 7.060 7.186 6.864 7.097 320,772 -0.02(-0.26%)
Nov 30, 2007 7.372 7.437 7.116 7.116 300,795 -0.17(-2.30%)
Nov 29, 2007 7.046 7.367 7.025 7.283 246,515 +0.22(+3.10%)
Nov 28, 2007 6.980 7.134 6.868 7.064 518,382 +0.14(+2.09%)
Nov 27, 2007 6.663 6.966 6.645 6.920 232,666 +0.20(+2.91%)
Nov 26, 2007 7.363 7.363 6.612 6.724 455,896 -0.68(-9.19%)
Nov 23, 2007 6.896 7.456 6.808 7.405 97,911 +0.54(+7.88%)
Nov 21, 2007 7.134 7.223 6.831 6.864 254,307 -0.39(-5.34%)
Nov 20, 2007 7.144 7.307 6.938 7.251 254,172 +0.07(+1.04%)
Nov 19, 2007 7.507 7.549 7.167 7.176 267,065 -0.38(-5.00%)
Nov 16, 2007 7.489 7.652 7.228 7.554 252,919 +0.06(+0.75%)
Nov 15, 2007 7.703 7.820 7.344 7.498 162,147 -0.20(-2.55%)
Nov 14, 2007 7.619 7.857 7.619 7.694 217,276 +0.13(+1.66%)
Nov 13, 2007 7.442 7.684 7.442 7.568 319,185 +0.17(+2.27%)
Nov 12, 2007 7.568 7.824 7.339 7.400 292,302 -0.14(-1.92%)
Nov 09, 2007 7.255 7.629 7.255 7.545 530,845 +0.20(+2.73%)
Nov 08, 2007 7.134 7.451 6.887 7.344 451,553 +0.45(+6.56%)
Nov 07, 2007 7.097 7.111 6.875 6.892 401,054 -0.28(-3.90%)
Nov 06, 2007 7.111 7.190 6.920 7.172 237,793 +0.03(+0.46%)
Nov 05, 2007 7.013 7.279 6.906 7.139 171,511 +0.00(+0.00%)
Nov 02, 2007 7.265 7.311 6.915 7.139 209,011 -0.04(-0.58%)
Nov 01, 2007 7.433 7.636 7.144 7.181 326,459 -0.36(-4.76%)
Oct 31, 2007 7.498 7.703 7.358 7.540 251,960 +0.06(+0.81%)
Oct 30, 2007 7.503 7.554 7.358 7.479 216,718 -0.10(-1.29%)
Oct 29, 2007 7.708 7.992 7.521 7.577 252,567 -0.14(-1.75%)
Oct 26, 2007 7.670 7.782 7.559 7.712 206,768 +0.16(+2.10%)
Oct 25, 2007 7.731 8.062 7.484 7.554 256,423 -0.18(-2.29%)
Oct 24, 2007 8.053 8.225 7.652 7.731 277,243 -0.37(-4.55%)
Oct 23, 2007 7.843 8.132 7.773 8.099 363,719 +0.28(+3.64%)
Oct 22, 2007 7.321 7.862 7.321 7.815 337,128 +0.37(+4.95%)
Oct 19, 2007 7.782 7.782 7.381 7.447 253,530 -0.34(-4.31%)
Oct 18, 2007 7.787 7.848 7.717 7.782 132,027 -0.03(-0.36%)
Oct 17, 2007 7.904 7.904 7.549 7.810 350,646 -0.00(-0.06%)
Oct 16, 2007 7.871 7.880 7.647 7.815 322,738 -0.09(-1.18%)
Oct 15, 2007 7.559 7.922 7.437 7.908 450,845 +0.35(+4.56%)
Oct 12, 2007 7.228 7.577 7.228 7.563 261,868 +0.34(+4.65%)
Oct 11, 2007 7.512 7.526 7.218 7.228 382,242 -0.20(-2.70%)
Oct 10, 2007 7.353 7.619 7.353 7.428 273,003 +0.03(+0.44%)
Oct 09, 2007 7.652 7.689 7.237 7.395 1,134,556 -0.49(-6.26%)
Oct 08, 2007 7.908 8.207 7.766 7.890 174,993 -0.32(-3.86%)
Oct 05, 2007 8.244 8.393 8.146 8.207 187,290 +0.07(+0.86%)
Oct 04, 2007 8.081 8.165 7.992 8.137 138,119 +0.10(+1.28%)
Oct 03, 2007 8.221 8.393 7.815 8.034 262,570 -0.21(-2.55%)
Oct 02, 2007 8.160 8.459 8.020 8.244 339,457 +0.06(+0.68%)
Oct 01, 2007 7.712 8.188 7.540 8.188 418,318 +0.48(+6.17%)
Sep 28, 2007 8.193 8.193 7.615 7.712 363,820 -0.44(-5.43%)
Sep 27, 2007 8.174 8.235 7.969 8.155 261,407 +0.05(+0.58%)
Sep 26, 2007 7.969 8.538 7.922 8.109 297,404 +0.21(+2.66%)
Sep 25, 2007 8.221 8.291 7.806 7.899 270,157 -0.35(-4.24%)
Sep 24, 2007 8.426 8.580 8.207 8.249 881,864 -0.14(-1.72%)
Sep 21, 2007 8.291 8.580 8.253 8.393 743,004 +0.18(+2.21%)
Sep 20, 2007 8.249 8.342 8.048 8.211 274,706 -0.03(-0.40%)
Sep 19, 2007 8.113 8.589 8.034 8.244 589,701 +0.18(+2.26%)
Sep 18, 2007 7.521 8.225 7.521 8.062 368,920 +0.55(+7.32%)
Sep 17, 2007 7.461 7.624 7.437 7.512 291,552 +0.05(+0.69%)
Sep 14, 2007 7.428 7.563 7.246 7.461 232,106 -0.10(-1.36%)
Sep 13, 2007 7.405 7.759 7.386 7.563 231,057 +0.14(+1.88%)
Sep 12, 2007 7.433 7.615 7.293 7.423 255,926 -0.01(-0.13%)
Sep 11, 2007 7.498 7.652 7.391 7.433 224,134 -0.04(-0.50%)
Sep 10, 2007 7.703 7.717 6.994 7.470 247,896 -0.25(-3.20%)
Sep 07, 2007 7.629 7.810 7.577 7.717 199,435 +0.05(+0.67%)
Sep 06, 2007 7.521 7.717 7.418 7.666 251,152 +0.17(+2.24%)
Sep 05, 2007 7.708 7.712 7.442 7.498 181,412 -0.18(-2.37%)
Sep 04, 2007 7.703 7.857 7.610 7.680 261,600 +0.01(+0.12%)
Aug 31, 2007 7.894 7.964 7.615 7.670 205,710 -0.09(-1.20%)
Aug 30, 2007 7.656 7.834 7.540 7.764 239,655 +0.05(+0.60%)
Aug 29, 2007 7.358 7.791 7.358 7.717 317,308 +0.52(+7.26%)
Aug 28, 2007 7.391 7.419 7.153 7.195 262,128 -0.21(-2.77%)
Aug 27, 2007 7.554 7.670 7.367 7.400 299,800 -0.26(-3.35%)
Aug 24, 2007 7.866 7.871 7.503 7.656 332,859 -0.19(-2.38%)
Aug 23, 2007 8.235 8.235 7.773 7.843 215,608 -0.30(-3.72%)
Aug 22, 2007 7.936 8.496 7.936 8.146 819,474 +0.19(+2.34%)
Aug 21, 2007 7.414 8.020 7.228 7.960 409,813 +0.51(+6.82%)
Aug 20, 2007 7.218 7.461 7.102 7.451 375,875 +0.30(+4.24%)
Aug 17, 2007 7.228 7.465 6.836 7.148 481,661 +0.18(+2.54%)
Aug 16, 2007 6.561 6.994 6.239 6.971 504,159 +0.33(+4.91%)
Aug 15, 2007 7.027 7.223 6.626 6.645 470,867 -0.34(-4.87%)
Aug 14, 2007 7.638 7.638 6.824 6.985 676,702 -0.59(-7.76%)
Aug 13, 2007 7.349 7.876 7.204 7.573 768,587 +0.42(+5.94%)
Aug 10, 2007 6.062 7.339 5.945 7.148 883,294 +1.02(+16.67%)
Aug 09, 2007 6.444 6.640 6.020 6.127 1,665,950 -0.54(-8.05%)
Aug 08, 2007 6.715 6.794 6.262 6.663 945,507 -0.02(-0.28%)
Aug 07, 2007 7.349 7.353 6.425 6.682 1,632,340 -0.53(-7.31%)
Aug 06, 2007 7.335 7.335 6.994 7.209 825,860 -0.06(-0.83%)
Aug 03, 2007 7.302 7.638 7.209 7.269 425,204 -0.37(-4.88%)
Aug 02, 2007 7.955 7.955 7.587 7.643 384,903 -0.30(-3.76%)
Aug 01, 2007 7.796 8.053 7.619 7.941 294,067 +0.12(+1.49%)
Jul 31, 2007 8.067 8.071 7.517 7.824 1,142,002 -0.24(-3.01%)
Jul 30, 2007 8.398 8.398 7.960 8.067 390,104 -0.37(-4.42%)
Jul 27, 2007 8.337 8.486 8.165 8.440 365,270 +0.10(+1.23%)
Jul 26, 2007 8.626 8.626 7.955 8.337 754,756 -0.35(-3.97%)
Jul 25, 2007 8.776 8.874 8.375 8.682 447,665 -0.16(-1.79%)
Jul 24, 2007 8.794 8.948 8.486 8.841 651,909 +0.00(+0.00%)
Jul 23, 2007 8.776 9.009 8.752 8.841 393,574 +0.09(+1.07%)
Jul 20, 2007 8.874 8.925 8.682 8.748 451,844 -0.14(-1.63%)
Jul 19, 2007 8.822 8.985 8.729 8.892 300,147 +0.07(+0.79%)
Jul 18, 2007 9.018 9.065 8.650 8.822 311,130 -0.17(-1.92%)
Jul 17, 2007 9.111 9.177 8.929 8.995 285,671 -0.04(-0.46%)
Jul 16, 2007 9.321 9.368 8.999 9.037 216,562 -0.33(-3.53%)
Jul 13, 2007 9.489 9.512 9.261 9.368 213,221 -0.07(-0.69%)
Jul 12, 2007 9.251 9.442 9.200 9.433 405,401 +0.26(+2.85%)
Jul 11, 2007 9.251 9.307 8.957 9.172 376,518 -0.05(-0.56%)
Jul 10, 2007 9.811 9.867 9.158 9.223 465,548 -0.56(-5.72%)
Jul 09, 2007 9.522 9.909 9.391 9.783 667,635 +0.41(+4.43%)
Jul 06, 2007 9.386 9.456 9.214 9.368 207,829 -0.05(-0.50%)
Jul 05, 2007 9.699 9.792 9.181 9.414 361,111 -0.26(-2.70%)
Jul 03, 2007 9.475 9.685 9.405 9.676 125,413 +0.23(+2.42%)
Jul 02, 2007 9.186 9.596 9.144 9.447 659,189 +0.29(+3.21%)
Jun 29, 2007 9.139 9.293 9.079 9.153 264,082 +0.01(+0.15%)
Jun 28, 2007 9.055 9.205 8.999 9.139 286,047 +0.11(+1.24%)
Jun 27, 2007 8.920 9.130 8.878 9.027 644,064 +0.07(+0.83%)
Jun 26, 2007 8.538 9.046 8.538 8.953 512,337 +0.44(+5.21%)
Jun 25, 2007 8.533 9.004 8.281 8.510 733,388 -0.05(-0.60%)
Jun 22, 2007 8.459 8.566 8.440 8.561 4,325,893 +0.07(+0.88%)
Jun 21, 2007 8.589 8.673 8.258 8.486 450,624 -0.07(-0.87%)
Jun 20, 2007 8.706 8.738 8.538 8.561 144,759 -0.12(-1.34%)
Jun 19, 2007 8.598 8.780 8.538 8.678 618,284 +0.07(+0.81%)
Jun 18, 2007 8.179 8.743 8.179 8.608 469,664 +0.36(+4.41%)
Jun 15, 2007 8.244 8.267 8.146 8.244 291,663 +0.01(+0.11%)
Jun 14, 2007 8.221 8.272 8.160 8.235 153,123 +0.04(+0.51%)
Jun 13, 2007 8.244 8.370 8.137 8.193 251,774 -0.01(-0.11%)
Jun 12, 2007 8.393 8.393 8.104 8.202 446,288 -0.20(-2.33%)
Jun 11, 2007 8.412 8.556 8.398 8.398 211,331 -0.04(-0.50%)
Jun 08, 2007 8.701 8.780 8.351 8.440 271,024 -0.29(-3.31%)
Jun 07, 2007 8.580 8.780 8.445 8.729 408,063 +0.16(+1.91%)
Jun 06, 2007 8.547 8.589 8.347 8.566 504,235 -0.04(-0.43%)
Jun 05, 2007 8.491 8.626 8.477 8.603 275,793 -0.02(-0.27%)
Jun 04, 2007 8.580 8.778 8.514 8.626 473,713 +0.05(+0.54%)
Jun 01, 2007 8.626 8.808 8.514 8.580 368,062 -0.04(-0.49%)
May 31, 2007 8.575 8.654 8.519 8.622 364,337 +0.00(+0.00%)
May 30, 2007 8.743 8.766 8.267 8.622 402,830 -0.18(-2.01%)
May 29, 2007 8.883 8.883 8.790 8.799 96,399 -0.08(-0.94%)
May 25, 2007 9.069 9.069 8.875 8.883 211,550 -0.20(-2.16%)
May 24, 2007 9.158 9.158 9.037 9.079 235,166 -0.07(-0.82%)
May 23, 2007 8.929 9.191 8.860 9.153 306,060 +0.26(+2.94%)
May 22, 2007 8.738 8.962 8.650 8.892 175,382 +0.08(+0.90%)
May 21, 2007 8.850 8.850 8.724 8.813 152,816 -0.04(-0.42%)
May 18, 2007 8.841 8.892 8.668 8.850 298,755 +0.01(+0.11%)
May 17, 2007 8.953 9.083 8.771 8.841 220,660 -0.09(-0.99%)
May 16, 2007 8.976 9.027 8.901 8.929 141,055 +0.00(+0.00%)
May 15, 2007 8.953 9.136 8.929 8.929 187,393 -0.01(-0.10%)
May 14, 2007 8.934 9.181 8.897 8.939 188,768 +0.00(+0.05%)
May 11, 2007 8.738 8.981 8.626 8.934 143,766 +0.17(+1.91%)
May 10, 2007 9.032 9.032 8.729 8.766 321,535 -0.26(-2.89%)
May 09, 2007 8.473 9.191 8.398 9.027 712,536 +0.63(+7.56%)
May 08, 2007 9.256 9.256 8.067 8.393 1,787,055 -0.93(-10.00%)
May 07, 2007 9.368 9.475 9.265 9.326 351,894 +0.00(+0.05%)
May 04, 2007 9.326 9.335 9.256 9.321 163,741 +0.00(+0.00%)
May 03, 2007 9.344 9.396 9.293 9.321 437,066 +0.04(+0.45%)
May 02, 2007 9.340 9.480 9.279 9.279 670,063 +0.01(+0.10%)
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.