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

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 6.654 6.659 6.381 6.428 333,423 -0.23(-3.39%)
Nov 29, 2006 6.560 6.659 6.475 6.654 394,933 +0.14(+2.09%)
Nov 28, 2006 6.089 6.602 6.089 6.517 360,226 +0.35(+5.73%)
Nov 27, 2006 6.197 6.296 6.005 6.165 279,406 -0.02(-0.30%)
Nov 24, 2006 6.061 6.329 6.061 6.183 125,852 +0.16(+2.58%)
Nov 22, 2006 6.132 6.301 6.014 6.028 155,134 +0.03(+0.47%)
Nov 21, 2006 6.080 6.127 6.000 6.000 156,018 -0.09(-1.47%)
Nov 20, 2006 6.047 6.254 6.047 6.089 590,448 -0.03(-0.46%)
Nov 17, 2006 6.014 6.216 6.000 6.117 666,508 +0.12(+1.96%)
Nov 16, 2006 5.765 6.080 5.765 6.000 5,440,709 +0.33(+5.81%)
Nov 15, 2006 5.369 5.765 5.369 5.670 64,765 +0.25(+4.69%)
Nov 14, 2006 5.252 5.421 5.233 5.416 94,656 +0.12(+2.31%)
Nov 13, 2006 5.407 5.581 5.256 5.294 149,060 -0.12(-2.17%)
Nov 10, 2006 5.717 5.735 5.313 5.412 66,357 -0.31(-5.35%)
Nov 09, 2006 5.722 5.765 5.576 5.717 29,791 +0.02(+0.33%)
Nov 08, 2006 5.553 5.703 5.449 5.699 60,031 +0.17(+3.06%)
Nov 07, 2006 5.649 5.649 5.416 5.529 18,806 -0.12(-2.08%)
Nov 06, 2006 5.779 5.873 5.647 5.647 7,225 -0.00(-0.08%)
Nov 03, 2006 5.746 5.882 5.623 5.652 8,279 -0.20(-3.38%)
Nov 02, 2006 5.647 5.877 5.623 5.849 20,982 +0.18(+3.24%)
Nov 01, 2006 5.929 6.070 5.666 5.666 131,176 -0.20(-3.37%)
Oct 31, 2006 5.882 6.259 5.741 5.863 73,501 +0.03(+0.48%)
Oct 30, 2006 5.746 5.835 5.647 5.835 30,294 +0.09(+1.64%)
Oct 27, 2006 5.468 5.741 5.468 5.741 24,049 +0.27(+4.99%)
Oct 26, 2006 5.482 5.482 5.313 5.468 16,834 +0.06(+1.04%)
Oct 25, 2006 5.319 5.412 5.319 5.412 7,658 +0.00(+0.00%)
Oct 24, 2006 5.336 5.412 5.176 5.412 93,381 +0.08(+1.41%)
Oct 23, 2006 5.482 5.482 5.317 5.336 12,767 -0.15(-2.74%)
Oct 20, 2006 5.581 5.716 5.449 5.487 34,874 -0.25(-4.43%)
Oct 19, 2006 5.812 5.835 5.647 5.741 41,908 -0.06(-1.05%)
Oct 18, 2006 5.859 6.047 5.802 5.802 26,979 -0.03(-0.56%)
Oct 17, 2006 5.694 5.835 5.642 5.835 37,724 +0.25(+4.55%)
Oct 16, 2006 5.473 5.652 5.449 5.581 92,140 +0.13(+2.33%)
Oct 13, 2006 5.223 5.463 5.223 5.454 23,356 +0.11(+2.11%)
Oct 12, 2006 5.256 5.365 5.158 5.341 170,394 +0.08(+1.43%)
Oct 11, 2006 4.847 5.402 4.847 5.266 102,147 +0.36(+7.29%)
Oct 10, 2006 4.936 4.997 4.847 4.908 28,231 -0.06(-1.23%)
Oct 09, 2006 5.120 5.143 4.894 4.969 38,355 -0.11(-2.22%)
Oct 06, 2006 5.129 5.294 4.965 5.082 59,047 -0.03(-0.55%)
Oct 05, 2006 4.550 5.379 4.550 5.110 159,499 +0.60(+13.24%)
Oct 04, 2006 4.494 4.532 4.438 4.513 13,787 +0.01(+0.21%)
Oct 03, 2006 4.517 4.532 4.442 4.503 17,128 +0.02(+0.42%)
Oct 02, 2006 4.696 4.696 4.475 4.485 31,457 -0.13(-2.76%)
Sep 29, 2006 4.423 4.612 4.400 4.612 417,540 +0.17(+3.81%)
Sep 28, 2006 4.546 4.546 4.400 4.442 105,467 -0.15(-3.18%)
Sep 27, 2006 4.602 4.645 4.546 4.588 25,454 -0.06(-1.32%)
Sep 26, 2006 4.659 4.696 4.518 4.649 60,065 -0.05(-1.00%)
Sep 25, 2006 4.659 4.706 4.583 4.696 76,521 +0.10(+2.15%)
Sep 22, 2006 4.866 4.866 4.376 4.598 90,232 -0.20(-4.12%)
Sep 21, 2006 4.946 5.129 4.720 4.795 100,993 -0.09(-1.92%)
Sep 20, 2006 4.950 4.988 4.753 4.889 25,369 -0.08(-1.61%)
Sep 19, 2006 5.139 5.209 4.889 4.969 12,282 -0.12(-2.40%)
Sep 18, 2006 5.190 5.190 5.030 5.092 11,041 -0.08(-1.55%)
Sep 15, 2006 5.336 5.336 5.016 5.172 68,384 -0.10(-1.96%)
Sep 14, 2006 5.077 5.275 5.016 5.275 59,402 +0.15(+2.84%)
Sep 13, 2006 5.129 5.186 4.852 5.129 46,035 +0.08(+1.49%)
Sep 12, 2006 5.012 5.186 5.012 5.054 4,483 +0.00(+0.00%)
Sep 11, 2006 5.054 5.130 4.941 5.054 58,917 +0.00(+0.09%)
Sep 08, 2006 5.101 5.101 4.983 5.049 17,574 -0.03(-0.56%)
Sep 07, 2006 5.176 5.247 4.955 5.077 33,151 -0.10(-1.91%)
Sep 06, 2006 5.195 5.247 5.143 5.176 16,720 +0.00(+0.09%)
Sep 05, 2006 5.228 5.529 5.143 5.172 66,765 +0.02(+0.46%)
Sep 01, 2006 5.153 5.176 5.110 5.148 10,366 +0.09(+1.77%)
Aug 31, 2006 5.176 5.176 5.059 5.059 80,589 -0.09(-1.74%)
Aug 30, 2006 5.129 5.355 5.129 5.148 117,605 -0.15(-2.76%)
Aug 29, 2006 5.703 5.703 5.167 5.294 83,107 -0.35(-6.25%)
Aug 28, 2006 5.529 5.882 5.365 5.647 62,817 +0.17(+3.09%)
Aug 25, 2006 5.633 5.647 5.477 5.477 71,011 -0.10(-1.77%)
Aug 24, 2006 5.637 5.637 5.576 5.576 27,838 -0.01(-0.25%)
Aug 23, 2006 5.727 5.727 5.590 5.590 15,185 +0.00(+0.00%)
Aug 22, 2006 5.746 5.746 5.515 5.590 9,465 -0.16(-2.70%)
Aug 21, 2006 5.717 5.877 5.600 5.746 24,958 +0.13(+2.26%)
Aug 18, 2006 5.680 5.851 5.619 5.619 7,339 -0.15(-2.61%)
Aug 17, 2006 5.821 5.929 5.769 5.769 2,887 +0.07(+1.24%)
Aug 16, 2006 5.882 5.910 5.694 5.699 2,224 -0.14(-2.34%)
Aug 15, 2006 5.957 6.052 5.835 5.835 19,814 -0.05(-0.80%)
Aug 14, 2006 6.353 6.353 5.882 5.882 33,044 +0.22(+3.82%)
Aug 11, 2006 5.652 5.877 5.652 5.666 2,881 +0.02(+0.33%)
Aug 10, 2006 5.543 5.647 5.543 5.647 1,487 -0.07(-1.23%)
Aug 09, 2006 5.294 6.117 5.294 5.717 5,153 +0.54(+10.45%)
Aug 08, 2006 5.148 5.294 5.054 5.176 114,770 -0.01(-0.18%)
Aug 07, 2006 5.412 5.412 5.186 5.186 7,002 -0.28(-5.16%)
Aug 04, 2006 5.609 5.628 5.468 5.468 3,869 -0.37(-6.29%)
Aug 03, 2006 5.769 5.835 5.661 5.835 3,230 -0.02(-0.40%)
Aug 02, 2006 5.859 5.882 5.628 5.859 57,398 +0.06(+1.06%)
Aug 01, 2006 5.482 5.882 5.482 5.797 7,854 +0.53(+10.00%)
Jul 31, 2006 5.176 5.270 5.129 5.270 48,515 +0.05(+0.90%)
Jul 28, 2006 5.228 5.393 5.176 5.223 9,824 -0.04(-0.72%)
Jul 27, 2006 5.341 5.341 5.176 5.261 4,991 +0.04(+0.72%)
Jul 26, 2006 5.247 5.270 5.223 5.223 38,183 -0.02(-0.45%)
Jul 25, 2006 5.153 5.412 5.153 5.247 11,598 -0.18(-3.30%)
Jul 24, 2006 5.529 5.529 5.294 5.426 35,346 -0.20(-3.51%)
Jul 21, 2006 5.830 5.953 5.581 5.623 34,526 -0.20(-3.40%)
Jul 20, 2006 5.577 5.882 5.577 5.821 6,868 +0.03(+0.57%)
Jul 19, 2006 6.005 6.005 5.619 5.788 9,048 -0.27(-4.43%)
Jul 18, 2006 5.887 6.117 5.859 6.056 5,297 +0.22(+3.79%)
Jul 17, 2006 5.859 5.859 5.835 5.835 2,354 -0.28(-4.54%)
Jul 14, 2006 6.202 6.202 5.990 6.113 24,757 -0.09(-1.44%)
Jul 13, 2006 6.132 6.320 6.095 6.202 80,419 -0.05(-0.83%)
Jul 12, 2006 6.113 6.254 5.981 6.254 11,275 +0.14(+2.23%)
Jul 11, 2006 5.887 6.117 5.647 6.117 15,661 +0.24(+4.00%)
Jul 10, 2006 5.609 5.956 5.567 5.882 11,105 +0.24(+4.17%)
Jul 07, 2006 5.765 5.882 5.322 5.647 95,762 -0.24(-4.00%)
Jul 06, 2006 5.779 5.995 5.605 5.882 12,503 +0.10(+1.79%)
Jul 05, 2006 5.925 6.136 5.779 5.779 10,247 -0.21(-3.53%)
Jul 03, 2006 6.061 6.183 5.910 5.990 36,795 +0.14(+2.33%)
Jun 30, 2006 5.694 6.753 5.562 5.854 160,323 +0.25(+4.54%)
Jun 29, 2006 5.496 5.647 5.496 5.600 20,825 +0.09(+1.62%)
Jun 28, 2006 5.459 5.520 5.412 5.510 31,759 +0.17(+3.17%)
Jun 27, 2006 5.308 5.341 5.129 5.341 6,126 +0.21(+4.13%)
Jun 26, 2006 5.186 5.186 5.129 5.129 3,612 -0.03(-0.64%)
Jun 23, 2006 5.134 5.326 5.129 5.162 4,666 -0.17(-3.26%)
Jun 22, 2006 5.322 5.336 5.143 5.336 7,140 +0.00(+0.00%)
Jun 21, 2006 5.308 5.426 5.129 5.336 88,606 +0.12(+2.25%)
Jun 20, 2006 5.101 5.501 4.946 5.219 119,839 +0.04(+0.73%)
Jun 19, 2006 4.969 5.567 4.823 5.181 83,598 +0.16(+3.19%)
Jun 16, 2006 5.110 5.416 4.965 5.021 91,548 -0.27(-5.16%)
Jun 15, 2006 5.012 5.482 4.913 5.294 417,686 +0.19(+3.69%)
Jun 14, 2006 5.259 5.459 5.002 5.106 196,432 -0.17(-3.30%)
Jun 13, 2006 5.412 5.412 5.266 5.280 5,996 -0.13(-2.43%)
Jun 12, 2006 5.317 5.619 5.270 5.412 266,215 +0.09(+1.68%)
Jun 09, 2006 5.299 5.487 5.256 5.322 71,697 -0.08(-1.57%)
Jun 08, 2006 5.360 5.482 5.294 5.407 34,358 +0.10(+1.86%)
Jun 07, 2006 5.595 5.699 5.299 5.308 454,737 -0.29(-5.21%)
Jun 06, 2006 5.600 5.647 5.557 5.600 63,212 +0.04(+0.76%)
Jun 05, 2006 5.299 5.596 5.247 5.557 158,455 +0.23(+4.33%)
Jun 02, 2006 5.449 5.572 5.228 5.327 256,049 -0.10(-1.82%)
Jun 01, 2006 5.252 5.543 5.252 5.426 153,236 +0.13(+2.49%)
May 31, 2006 5.299 5.628 5.040 5.294 240,489 -0.02(-0.44%)
May 30, 2006 5.454 5.553 5.233 5.317 95,487 -0.23(-4.16%)
May 26, 2006 5.482 5.689 5.426 5.548 95,691 +0.04(+0.68%)
May 25, 2006 5.176 5.755 4.965 5.510 395,392 +0.25(+4.74%)
May 24, 2006 5.393 5.765 5.092 5.261 104,321 -0.20(-3.62%)
May 23, 2006 5.477 5.477 5.322 5.459 3,485 +0.06(+1.13%)
May 22, 2006 5.308 5.426 5.299 5.397 4,381 -0.10(-1.80%)
May 19, 2006 5.492 5.595 5.294 5.496 6,302 -0.03(-0.60%)
May 18, 2006 5.769 5.769 5.294 5.529 8,948 -0.12(-2.08%)
May 17, 2006 5.816 5.816 5.647 5.647 25,587 -0.13(-2.20%)
May 16, 2006 5.694 5.981 5.694 5.774 23,375 +0.00(+0.00%)
May 15, 2006 6.033 6.093 5.741 5.774 39,562 -0.34(-5.62%)
May 12, 2006 5.929 6.273 5.727 6.117 71,963 +0.24(+4.00%)
May 11, 2006 6.117 6.117 5.788 5.882 27,294 -0.18(-3.03%)
May 10, 2006 5.854 6.127 5.816 6.066 54,933 +0.30(+5.22%)
May 09, 2006 5.247 5.765 4.917 5.765 12,758 +0.29(+5.24%)
May 08, 2006 5.200 5.477 5.200 5.477 2,628 +0.18(+3.47%)
May 05, 2006 5.317 5.477 5.129 5.294 40,510 -0.02(-0.44%)
May 04, 2006 5.473 5.473 5.143 5.317 23,981 -0.10(-1.91%)
May 03, 2006 5.172 5.468 5.045 5.421 9,303 +0.20(+3.78%)
May 02, 2006 5.237 5.590 4.847 5.223 215,732 -0.20(-3.65%)
May 01, 2006 5.581 5.586 5.120 5.421 67,088 -0.08(-1.54%)
Apr 28, 2006 6.070 6.070 5.506 5.506 43,138 -0.35(-6.02%)
Apr 27, 2006 5.642 6.061 5.642 5.859 15,825 +0.17(+2.98%)
Apr 26, 2006 5.600 6.094 5.459 5.689 21,968 +0.04(+0.75%)
Apr 25, 2006 5.986 5.986 5.548 5.647 20,409 +0.00(+0.00%)
Apr 24, 2006 5.647 5.716 5.572 5.647 1,000 +0.04(+0.67%)
Apr 21, 2006 5.600 5.653 5.600 5.609 9,201 -0.01(-0.25%)
Apr 20, 2006 5.609 5.623 5.458 5.623 15,425 -0.16(-2.79%)
Apr 19, 2006 5.882 5.906 5.741 5.785 4,352 +0.14(+2.44%)
Apr 18, 2006 5.652 5.835 5.642 5.647 37,630 -0.24(-4.00%)
Apr 17, 2006 5.647 5.882 5.609 5.882 16,501 +0.24(+4.17%)
Apr 13, 2006 5.640 5.694 5.576 5.647 22,629 +0.01(+0.12%)
Apr 12, 2006 5.642 5.642 5.600 5.640 1,498 -0.01(-0.12%)
Apr 11, 2006 5.807 5.807 5.647 5.647 10,937 -0.08(-1.32%)
Apr 10, 2006 5.727 5.765 5.722 5.722 3,931 -0.03(-0.49%)
Apr 07, 2006 5.609 5.809 5.609 5.750 2,696 +0.10(+1.83%)
Apr 06, 2006 5.600 5.647 5.600 5.647 21,541 -0.02(-0.41%)
Apr 05, 2006 5.868 5.971 5.642 5.670 15,245 -0.20(-3.37%)
Apr 04, 2006 5.658 5.921 5.642 5.868 17,999 +0.22(+3.92%)
Apr 03, 2006 5.647 5.995 5.647 5.647 23,720 +0.00(+0.00%)
Mar 31, 2006 5.388 5.882 5.261 5.647 24,497 +0.24(+4.44%)
Mar 30, 2006 4.988 5.412 4.988 5.407 46,347 +0.37(+7.38%)
Mar 29, 2006 5.026 5.167 4.894 5.035 8,115 -0.02(-0.47%)
Mar 28, 2006 4.936 5.265 4.880 5.059 14,709 +0.01(+0.15%)
Mar 27, 2006 5.403 5.403 5.012 5.051 15,557 -0.17(-3.30%)
Mar 24, 2006 5.280 5.317 5.106 5.223 41,689 +0.11(+2.21%)
Mar 23, 2006 5.252 5.280 5.082 5.110 25,925 -0.09(-1.81%)
Mar 22, 2006 5.176 5.205 5.120 5.205 8,287 +0.08(+1.47%)
Mar 21, 2006 5.176 5.294 5.106 5.129 43,865 -0.04(-0.73%)
Mar 20, 2006 5.099 5.317 5.099 5.167 20,806 -0.04(-0.76%)
Mar 17, 2006 5.110 5.206 5.083 5.206 14,684 +0.22(+4.38%)
Mar 16, 2006 4.894 5.270 4.894 4.988 26,875 +0.13(+2.71%)
Mar 15, 2006 4.823 5.459 4.823 4.856 103,259 +0.03(+0.68%)
Mar 14, 2006 5.040 5.040 4.823 4.823 45,312 -0.12(-2.38%)
Mar 13, 2006 4.870 5.024 4.823 4.941 19,274 -0.08(-1.50%)
Mar 10, 2006 5.106 5.223 5.012 5.016 37,936 +0.03(+0.57%)
Mar 09, 2006 4.965 4.988 4.965 4.988 3,825 +0.10(+2.02%)
Mar 08, 2006 4.800 5.012 4.800 4.889 22,972 -0.15(-2.90%)
Mar 07, 2006 4.950 5.106 4.945 5.035 36,455 -0.06(-1.20%)
Mar 06, 2006 4.800 5.162 4.800 5.096 17,982 +0.03(+0.56%)
Mar 03, 2006 5.035 5.176 4.941 5.068 19,973 +0.13(+2.57%)
Mar 02, 2006 4.734 4.941 4.720 4.941 86,879 +0.26(+5.53%)
Mar 01, 2006 4.668 4.767 4.499 4.682 288,248 +0.17(+3.75%)
Feb 28, 2006 4.089 4.706 4.353 4.513 543,376 +0.42(+10.36%)
Feb 27, 2006 4.042 4.141 4.042 4.089 38,599 -0.03(-0.69%)
Feb 24, 2006 4.235 4.235 4.118 4.118 6,054 -0.12(-2.78%)
Feb 23, 2006 4.201 4.235 3.934 4.235 47,856 -0.02(-0.35%)
Feb 22, 2006 4.292 4.292 4.221 4.250 45,752 +0.03(+0.69%)
Feb 21, 2006 4.640 4.640 4.221 4.221 24,164 -0.18(-4.06%)
Feb 17, 2006 4.452 4.452 4.400 4.400 42,386 +0.00(+0.00%)
Feb 16, 2006 4.376 4.400 4.348 4.400 1,912 +0.03(+0.64%)
Feb 15, 2006 4.259 4.372 4.259 4.372 71,228 +0.11(+2.54%)
Feb 14, 2006 4.428 4.428 4.263 4.263 49,488 -0.16(-3.62%)
Feb 13, 2006 4.447 4.456 4.376 4.423 78,676 -0.07(-1.57%)
Feb 10, 2006 4.598 4.616 4.494 4.494 21,218 -0.16(-3.54%)
Feb 09, 2006 4.729 4.729 4.598 4.659 146,937 -0.03(-0.60%)
Feb 08, 2006 4.706 4.706 4.687 4.687 4,088 -0.02(-0.50%)
Feb 07, 2006 4.786 4.894 4.710 4.710 34,611 -0.01(-0.20%)
Feb 06, 2006 4.885 4.894 4.710 4.720 2,860 -0.13(-2.62%)
Feb 03, 2006 4.795 4.847 4.776 4.847 8,413 +0.05(+1.08%)
Feb 02, 2006 4.677 4.795 4.677 4.795 81,796 +0.07(+1.39%)
Feb 01, 2006 4.710 4.809 4.706 4.729 27,961 -0.09(-1.86%)
Jan 31, 2006 4.861 4.861 4.819 4.819 66,695 +0.02(+0.49%)
Jan 30, 2006 4.913 4.950 4.753 4.795 16,084 -0.04(-0.88%)
Jan 27, 2006 5.421 5.421 4.720 4.837 77,503 -0.64(-11.68%)
Jan 26, 2006 4.706 5.477 4.621 5.477 71,576 +0.77(+16.40%)
Jan 25, 2006 4.706 4.748 4.696 4.706 53,339 -0.04(-0.89%)
Jan 24, 2006 4.706 4.748 4.663 4.748 137,160 +0.06(+1.31%)
Jan 23, 2006 4.706 4.735 4.682 4.687 117,858 -0.02(-0.40%)
Jan 20, 2006 4.753 4.753 4.659 4.706 96,042 -0.05(-0.99%)
Jan 19, 2006 4.706 4.762 4.706 4.753 29,313 +0.05(+1.00%)
Jan 18, 2006 4.654 4.767 4.654 4.706 36,464 +0.01(+0.30%)
Jan 17, 2006 4.659 4.781 4.659 4.692 28,174 -0.08(-1.68%)
Jan 13, 2006 4.800 4.800 4.706 4.772 14,684 +0.04(+0.90%)
Jan 12, 2006 4.659 4.776 4.645 4.729 26,775 +0.01(+0.30%)
Jan 11, 2006 4.753 4.776 4.706 4.715 14,701 -0.07(-1.48%)
Jan 10, 2006 4.761 4.786 4.715 4.786 52,348 +0.00(+0.10%)
Jan 09, 2006 4.762 4.889 4.710 4.781 5,312 +0.03(+0.59%)
Jan 06, 2006 4.682 4.753 4.663 4.753 27,500 +0.09(+1.92%)
Jan 05, 2006 4.645 4.762 4.541 4.663 49,737 +0.08(+1.64%)
Jan 04, 2006 4.706 4.734 4.470 4.588 122,933 -0.02(-0.51%)
Jan 03, 2006 4.743 4.772 4.565 4.612 67,819 -0.13(-2.68%)
Dec 30, 2005 4.767 4.837 4.706 4.739 42,065 -0.03(-0.59%)
Dec 29, 2005 4.831 4.831 4.706 4.767 63,390 +0.01(+0.30%)
Dec 28, 2005 4.428 4.776 4.400 4.753 90,315 +0.26(+5.76%)
Dec 27, 2005 4.541 4.565 4.428 4.494 52,489 -0.01(-0.31%)
Dec 23, 2005 4.565 4.706 4.470 4.508 45,567 -0.10(-2.24%)
Dec 22, 2005 4.800 4.800 4.565 4.612 30,664 -0.21(-4.30%)
Dec 21, 2005 4.706 4.819 4.621 4.819 22,143 +0.11(+2.40%)
Dec 20, 2005 4.988 4.988 4.550 4.706 569,244 -0.21(-4.21%)
Dec 19, 2005 4.710 5.153 4.706 4.913 107,760 -0.00(-0.10%)
Dec 16, 2005 4.475 4.917 4.475 4.917 102,016 +0.26(+5.56%)
Dec 15, 2005 4.894 4.894 4.371 4.659 520,212 -0.19(-3.88%)
Dec 14, 2005 4.866 4.866 4.725 4.847 16,207 +0.05(+0.98%)
Dec 13, 2005 4.847 4.913 4.706 4.800 22,026 -0.09(-1.92%)
Dec 12, 2005 4.941 4.941 4.753 4.894 30,962 +0.01(+0.19%)
Dec 09, 2005 4.725 5.167 4.706 4.885 95,972 +0.18(+3.90%)
Dec 08, 2005 4.546 4.729 4.546 4.701 64,500 +0.02(+0.50%)
Dec 07, 2005 4.706 4.776 4.612 4.677 56,979 -0.01(-0.20%)
Dec 06, 2005 4.795 4.819 4.626 4.687 64,621 -0.04(-0.90%)
Dec 05, 2005 4.885 4.885 4.541 4.729 228,391 +0.05(+1.11%)
Dec 02, 2005 4.772 4.772 4.541 4.677 220,652 +0.02(+0.40%)
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.