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

Amerisafe Inc (NQ: AMSF )

46.75 +0.23 (+0.49%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
Mar 31, 2009 7.223 7.426 7.099 7.209 337,393 +0.10(+1.39%)
Mar 30, 2009 7.139 7.181 6.920 7.110 264,411 -0.46(-6.09%)
Mar 26, 2009 7.299 7.572 7.242 7.572 345,682 +0.40(+5.58%)
Mar 25, 2009 7.115 7.252 6.767 7.172 274,261 +0.11(+1.60%)
Mar 24, 2009 7.308 7.567 7.016 7.059 168,328 -0.40(-5.30%)
Mar 23, 2009 7.044 7.454 6.884 7.454 238,787 +0.43(+6.10%)
Mar 20, 2009 7.346 7.383 7.016 7.026 278,783 -0.24(-3.37%)
Mar 19, 2009 7.412 7.506 7.256 7.270 215,904 -0.06(-0.83%)
Mar 18, 2009 7.087 7.360 6.847 7.332 568,407 +0.16(+2.30%)
Mar 17, 2009 6.870 7.167 6.800 7.167 293,331 +0.37(+5.47%)
Mar 16, 2009 7.233 7.233 6.532 6.795 337,225 -0.16(-2.37%)
Mar 13, 2009 7.195 7.322 6.833 6.960 296,846 -0.21(-2.95%)
Mar 12, 2009 6.607 7.228 6.423 7.172 261,600 +0.57(+8.62%)
Mar 11, 2009 6.739 7.035 6.555 6.602 322,275 -0.07(-1.06%)
Mar 10, 2009 6.503 6.856 6.440 6.673 330,008 +0.31(+4.80%)
Mar 09, 2009 6.447 6.583 6.341 6.367 265,151 -0.13(-1.96%)
Mar 06, 2009 6.409 6.597 6.310 6.494 202,534 +0.14(+2.22%)
Mar 05, 2009 6.376 6.612 6.268 6.353 453,151 -0.16(-2.46%)
Mar 04, 2009 6.381 6.579 6.310 6.513 379,913 +0.27(+4.37%)
Mar 02, 2009 6.696 6.696 6.212 6.240 459,684 -0.58(-8.55%)
Feb 27, 2009 6.522 7.073 6.522 6.823 570,409 +0.22(+3.28%)
Feb 26, 2009 6.663 6.847 6.484 6.607 339,683 +0.07(+1.08%)
Feb 25, 2009 7.040 7.096 6.470 6.536 471,550 -0.46(-6.53%)
Feb 24, 2009 7.077 7.233 6.866 6.993 1,029,602 -0.29(-3.94%)
Feb 23, 2009 7.294 7.915 7.172 7.280 383,861 -0.40(-5.27%)
Feb 20, 2009 7.727 7.877 7.219 7.684 535,069 -0.20(-2.51%)
Feb 19, 2009 7.901 7.986 7.779 7.882 229,626 +0.10(+1.27%)
Feb 18, 2009 7.779 7.962 7.492 7.783 349,352 -0.09(-1.19%)
Feb 17, 2009 8.070 8.183 7.675 7.877 278,662 -0.32(-3.96%)
Feb 13, 2009 8.395 8.545 8.174 8.202 230,045 -0.21(-2.46%)
Feb 12, 2009 8.188 8.475 8.179 8.409 238,322 -0.10(-1.16%)
Feb 11, 2009 8.136 8.536 8.136 8.508 169,765 +0.41(+5.12%)
Feb 10, 2009 8.470 8.720 8.089 8.094 301,989 -0.48(-5.60%)
Feb 09, 2009 8.475 8.701 8.381 8.574 709,333 -0.94(-9.85%)
Feb 06, 2009 9.082 9.557 9.059 9.510 391,975 +0.39(+4.28%)
Feb 05, 2009 8.931 9.219 8.889 9.120 195,166 +0.15(+1.68%)
Feb 04, 2009 8.828 9.035 8.795 8.969 161,316 +0.12(+1.33%)
Feb 03, 2009 8.917 8.969 8.706 8.851 128,619 +0.00(+0.05%)
Feb 02, 2009 8.710 9.054 8.616 8.847 248,565 +0.03(+0.37%)
Jan 30, 2009 8.889 9.026 8.659 8.814 156,260 -0.05(-0.58%)
Jan 29, 2009 9.162 9.162 8.814 8.866 237,268 -0.43(-4.66%)
Jan 28, 2009 9.228 9.487 9.101 9.299 239,877 +0.24(+2.70%)
Jan 27, 2009 8.696 9.087 8.475 9.054 164,365 +0.41(+4.79%)
Jan 26, 2009 8.724 8.964 8.400 8.640 255,095 -0.08(-0.97%)
Jan 23, 2009 8.494 8.765 8.433 8.724 198,243 +0.03(+0.38%)
Jan 22, 2009 8.823 9.059 8.489 8.691 255,329 -0.37(-4.05%)
Jan 21, 2009 8.828 9.082 8.654 9.059 433,399 +0.32(+3.72%)
Jan 20, 2009 9.021 9.284 8.715 8.734 424,208 -0.49(-5.31%)
Jan 16, 2009 9.082 9.308 8.748 9.223 459,136 +0.14(+1.55%)
Jan 15, 2009 8.842 9.266 8.593 9.082 333,818 +0.24(+2.71%)
Jan 14, 2009 8.936 9.115 8.800 8.842 362,232 -0.40(-4.33%)
Jan 13, 2009 8.790 9.317 8.644 9.242 359,532 +0.51(+5.88%)
Jan 12, 2009 8.767 9.317 8.659 8.729 769,984 -0.64(-6.78%)
Jan 09, 2009 9.614 9.774 9.181 9.364 427,972 -0.28(-2.88%)
Jan 08, 2009 9.830 9.854 9.468 9.642 602,501 -0.15(-1.49%)
Jan 07, 2009 9.741 9.981 9.699 9.788 950,943 -0.42(-4.10%)
Jan 06, 2009 10.27 10.34 9.929 10.21 885,389 +0.08(+0.79%)
Jan 05, 2009 9.576 10.25 9.402 10.13 553,353 +0.57(+6.01%)
Jan 02, 2009 9.600 9.802 9.294 9.553 778,670 -0.11(-1.12%)
Dec 31, 2008 9.863 10.17 9.491 9.661 4,423,545 -0.20(-2.00%)
Dec 30, 2008 9.746 9.858 9.430 9.858 699,043 +0.18(+1.90%)
Dec 29, 2008 9.322 9.675 9.322 9.675 532,829 +0.40(+4.31%)
Dec 26, 2008 9.369 9.459 9.195 9.275 312,036 +0.00(+0.00%)
Dec 24, 2008 9.219 9.854 9.171 9.275 834,833 +0.48(+5.51%)
Dec 23, 2008 8.969 9.059 8.654 8.790 160,950 -0.09(-1.06%)
Dec 22, 2008 8.997 9.049 8.522 8.884 303,661 -0.12(-1.31%)
Dec 19, 2008 8.946 9.176 8.706 9.002 452,841 +0.25(+2.90%)
Dec 18, 2008 8.941 9.129 8.579 8.748 311,890 -0.16(-1.85%)
Dec 17, 2008 8.941 9.054 8.324 8.913 366,223 -0.14(-1.56%)
Dec 16, 2008 8.362 9.063 8.117 9.054 363,996 +0.85(+10.38%)
Dec 15, 2008 8.371 8.546 8.094 8.202 230,689 -0.14(-1.69%)
Dec 12, 2008 7.760 8.376 7.684 8.343 471,189 +0.45(+5.72%)
Dec 11, 2008 8.282 8.466 7.877 7.892 472,411 -0.48(-5.68%)
Dec 10, 2008 8.706 8.983 8.122 8.367 375,272 -0.27(-3.16%)
Dec 09, 2008 8.795 8.960 8.480 8.640 601,135 -0.28(-3.11%)
Dec 08, 2008 8.743 9.284 8.663 8.917 420,797 +0.26(+3.05%)
Dec 05, 2008 8.301 8.659 8.042 8.654 535,736 +0.30(+3.55%)
Dec 04, 2008 7.863 8.611 7.652 8.357 511,136 +0.48(+6.16%)
Dec 03, 2008 7.557 7.976 7.134 7.873 447,299 +0.36(+4.82%)
Dec 02, 2008 6.875 7.515 6.353 7.510 1,226,934 +0.82(+12.24%)
Dec 01, 2008 7.473 7.990 6.673 6.692 643,479 -0.93(-12.22%)
Nov 28, 2008 7.162 7.661 7.012 7.623 158,341 +0.43(+5.95%)
Nov 26, 2008 6.541 7.237 6.541 7.195 682,838 +0.48(+7.22%)
Nov 25, 2008 7.054 7.336 6.659 6.710 959,753 -0.50(-6.98%)
Nov 24, 2008 6.282 7.219 6.282 7.214 498,010 +0.97(+15.61%)
Nov 21, 2008 6.221 6.423 5.887 6.240 689,759 +0.08(+1.22%)
Nov 20, 2008 6.550 6.913 6.141 6.165 303,211 -0.45(-6.83%)
Nov 19, 2008 7.209 7.355 6.602 6.616 382,346 -0.68(-9.35%)
Nov 18, 2008 7.124 7.355 6.884 7.299 287,606 +0.24(+3.33%)
Nov 17, 2008 7.440 7.440 7.063 7.063 262,930 -0.45(-6.01%)
Nov 14, 2008 8.004 8.376 7.440 7.515 264,919 -0.67(-8.17%)
Nov 13, 2008 7.426 8.282 7.063 8.183 236,798 +0.82(+11.19%)
Nov 12, 2008 7.284 7.906 7.124 7.360 197,540 -0.08(-1.14%)
Nov 11, 2008 7.294 7.708 7.176 7.444 270,126 +0.05(+0.70%)
Nov 10, 2008 7.760 8.226 7.294 7.393 284,772 -0.23(-2.96%)
Nov 07, 2008 7.572 8.371 7.374 7.619 255,203 +0.48(+6.79%)
Nov 06, 2008 7.092 7.496 7.059 7.134 277,079 -0.08(-1.04%)
Nov 05, 2008 7.590 7.750 7.174 7.209 250,909 -0.55(-7.10%)
Nov 04, 2008 8.164 8.235 7.534 7.760 215,416 -0.30(-3.74%)
Nov 03, 2008 7.986 8.466 7.764 8.061 306,796 -0.05(-0.64%)
Oct 31, 2008 7.924 8.414 7.435 8.113 249,608 +0.12(+1.53%)
Oct 30, 2008 7.769 7.995 7.487 7.990 201,025 +0.48(+6.32%)
Oct 29, 2008 7.524 8.000 7.355 7.515 392,183 -0.52(-6.50%)
Oct 28, 2008 7.242 8.037 6.856 8.037 334,556 +1.04(+14.86%)
Oct 27, 2008 7.313 7.501 6.842 6.997 268,400 -0.40(-5.41%)
Oct 24, 2008 6.541 7.553 6.353 7.397 407,898 +0.24(+3.42%)
Oct 23, 2008 7.063 7.190 6.743 7.153 185,012 +0.13(+1.88%)
Oct 22, 2008 7.172 7.416 6.908 7.021 254,808 -0.28(-3.87%)
Oct 21, 2008 7.110 7.703 7.110 7.303 240,283 +0.03(+0.45%)
Oct 20, 2008 7.077 7.317 6.663 7.270 225,678 +0.27(+3.83%)
Oct 17, 2008 7.284 7.779 6.470 7.002 493,940 -0.52(-6.94%)
Oct 16, 2008 6.946 7.682 6.409 7.524 384,150 +0.67(+9.82%)
Oct 15, 2008 7.289 7.868 6.809 6.852 243,894 -0.69(-9.11%)
Oct 14, 2008 7.896 7.896 7.322 7.539 419,813 -0.19(-2.50%)
Oct 13, 2008 7.604 7.812 6.692 7.732 281,289 +0.69(+9.75%)
Oct 10, 2008 6.282 7.139 6.193 7.044 526,847 +0.67(+10.56%)
Oct 09, 2008 7.106 7.106 6.117 6.372 578,822 -0.55(-7.89%)
Oct 08, 2008 6.687 7.740 6.682 6.917 150,327 +0.01(+0.14%)
Oct 07, 2008 7.515 7.769 6.734 6.908 220,276 -0.60(-7.96%)
Oct 06, 2008 7.840 8.579 7.364 7.506 237,176 -0.46(-5.79%)
Oct 03, 2008 8.324 9.157 7.901 7.967 182,664 -0.16(-1.91%)
Oct 02, 2008 8.447 8.771 8.122 8.122 113,234 -0.34(-4.00%)
Oct 01, 2008 8.353 9.044 8.160 8.461 206,516 -0.10(-1.21%)
Sep 30, 2008 9.242 9.242 8.564 8.564 577,022 -0.14(-1.62%)
Sep 29, 2008 9.143 9.322 0.0047 8.706 185,286 -0.61(-6.52%)
Sep 26, 2008 8.936 9.317 8.715 9.313 143,403 +0.22(+2.38%)
Sep 25, 2008 8.720 9.223 8.362 9.096 217,911 +0.48(+5.57%)
Sep 24, 2008 9.026 9.270 8.494 8.616 172,957 -0.41(-4.54%)
Sep 23, 2008 9.317 9.317 8.790 9.026 190,971 +0.24(+2.68%)
Sep 22, 2008 9.317 9.317 8.790 8.790 153,986 -0.53(-5.66%)
Sep 19, 2008 10.08 10.17 8.160 9.317 821,889 +0.78(+9.09%)
Sep 18, 2008 8.870 8.870 8.263 8.541 539,910 -0.16(-1.79%)
Sep 17, 2008 9.011 9.176 8.470 8.696 473,170 -0.59(-6.34%)
Sep 16, 2008 8.701 9.313 8.644 9.284 359,980 +0.32(+3.62%)
Sep 15, 2008 9.101 9.411 8.588 8.960 275,120 -0.44(-4.66%)
Sep 12, 2008 9.308 9.449 9.153 9.397 228,187 -0.04(-0.40%)
Sep 11, 2008 9.153 9.440 8.974 9.435 327,726 +0.06(+0.60%)
Sep 10, 2008 9.195 9.463 8.964 9.379 237,006 +0.31(+3.37%)
Sep 09, 2008 9.426 9.647 9.059 9.073 333,179 -0.30(-3.16%)
Sep 08, 2008 9.035 9.614 9.035 9.369 671,579 +0.46(+5.18%)
Sep 05, 2008 8.757 8.997 8.706 8.908 229,360 +0.10(+1.18%)
Sep 04, 2008 8.941 8.941 8.644 8.804 244,389 -0.15(-1.63%)
Sep 03, 2008 8.753 9.054 8.753 8.950 368,829 +0.20(+2.26%)
Sep 02, 2008 8.861 8.955 8.644 8.753 247,079 +0.05(+0.59%)
Aug 29, 2008 8.899 8.899 8.659 8.701 206,488 -0.20(-2.27%)
Aug 28, 2008 8.673 8.903 8.499 8.903 216,684 +0.28(+3.28%)
Aug 27, 2008 8.343 8.650 8.296 8.621 265,104 +0.31(+3.68%)
Aug 26, 2008 8.146 8.367 8.146 8.315 111,916 +0.19(+2.38%)
Aug 25, 2008 8.216 8.216 8.117 8.122 162,461 -0.15(-1.76%)
Aug 22, 2008 8.169 8.296 8.019 8.268 133,734 +0.16(+1.91%)
Aug 21, 2008 8.235 8.282 8.113 8.113 124,898 -0.13(-1.54%)
Aug 20, 2008 8.211 8.301 7.868 8.240 313,324 +0.09(+1.16%)
Aug 19, 2008 8.183 8.230 8.117 8.146 174,799 -0.08(-1.03%)
Aug 18, 2008 8.216 8.376 8.137 8.230 223,574 +0.02(+0.23%)
Aug 15, 2008 8.310 8.381 8.014 8.211 268,107 -0.00(-0.06%)
Aug 14, 2008 8.240 8.367 8.028 8.216 330,165 -0.08(-0.91%)
Aug 13, 2008 8.451 8.494 8.221 8.291 293,854 -0.14(-1.67%)
Aug 12, 2008 8.451 8.470 8.320 8.433 331,967 -0.00(-0.06%)
Aug 11, 2008 8.437 8.550 8.263 8.437 358,091 -0.04(-0.44%)
Aug 08, 2008 8.324 8.541 8.324 8.475 546,446 +0.12(+1.46%)
Aug 07, 2008 8.061 8.673 8.061 8.353 551,128 +0.24(+2.90%)
Aug 06, 2008 8.729 8.764 8.117 8.117 696,657 -0.56(-6.50%)
Aug 05, 2008 8.875 8.875 8.574 8.682 498,520 -0.08(-0.91%)
Aug 04, 2008 8.729 8.814 8.381 8.762 404,951 +0.04(+0.49%)
Aug 01, 2008 8.550 8.757 8.470 8.720 255,892 +0.17(+1.98%)
Jul 31, 2008 8.442 8.640 8.367 8.550 377,167 +0.01(+0.11%)
Jul 30, 2008 8.569 8.748 8.433 8.541 437,855 +0.01(+0.17%)
Jul 29, 2008 8.527 8.748 8.447 8.527 469,508 +0.06(+0.67%)
Jul 28, 2008 8.602 8.611 8.428 8.470 282,517 -0.05(-0.61%)
Jul 25, 2008 8.433 8.607 8.376 8.522 351,029 +0.15(+1.80%)
Jul 24, 2008 8.155 8.433 8.155 8.371 766,799 +0.25(+3.07%)
Jul 23, 2008 8.103 8.259 7.986 8.122 532,927 +0.04(+0.47%)
Jul 22, 2008 7.953 8.254 7.844 8.084 258,187 +0.08(+0.94%)
Jul 21, 2008 7.967 8.037 7.910 8.009 200,302 +0.09(+1.13%)
Jul 18, 2008 7.962 8.080 7.868 7.920 338,332 -0.01(-0.12%)
Jul 17, 2008 7.844 8.047 7.703 7.929 529,531 +0.13(+1.69%)
Jul 16, 2008 7.557 7.812 7.374 7.797 398,541 +0.29(+3.82%)
Jul 15, 2008 7.444 7.680 7.275 7.510 218,127 -0.00(-0.06%)
Jul 14, 2008 7.727 7.758 7.374 7.515 219,568 -0.13(-1.72%)
Jul 11, 2008 7.623 7.699 7.346 7.647 245,420 -0.03(-0.37%)
Jul 10, 2008 7.553 7.703 7.473 7.675 305,765 +0.10(+1.37%)
Jul 09, 2008 7.614 7.764 7.487 7.572 243,241 +0.01(+0.12%)
Jul 08, 2008 7.482 7.567 7.388 7.562 336,118 +0.10(+1.32%)
Jul 07, 2008 7.553 7.637 7.412 7.463 314,873 -0.10(-1.31%)
Jul 04, 2008 7.670 7.708 7.543 7.562 212,874 +0.00(+0.00%)
Jul 03, 2008 7.670 7.708 7.543 7.562 212,874 -0.10(-1.35%)
Jul 02, 2008 7.633 7.797 7.619 7.666 674,881 +0.02(+0.25%)
Jul 01, 2008 7.412 7.736 7.412 7.647 382,737 +0.15(+1.94%)
Jun 30, 2008 7.524 7.684 7.477 7.501 317,515 -0.00(-0.06%)
Jun 27, 2008 7.426 7.722 7.426 7.506 485,905 +0.08(+1.08%)
Jun 26, 2008 7.468 7.496 7.393 7.426 244,712 -0.12(-1.62%)
Jun 25, 2008 7.449 7.619 7.379 7.548 220,954 +0.15(+2.04%)
Jun 24, 2008 7.364 7.468 7.341 7.397 284,289 +0.01(+0.13%)
Jun 23, 2008 7.416 7.492 7.374 7.388 159,021 +0.00(+0.00%)
Jun 20, 2008 7.360 7.454 7.275 7.388 640,912 -0.00(-0.06%)
Jun 19, 2008 7.223 7.416 7.181 7.393 262,990 +0.15(+2.08%)
Jun 18, 2008 7.360 7.442 7.181 7.242 247,037 -0.09(-1.22%)
Jun 17, 2008 7.623 7.623 7.303 7.332 318,282 -0.30(-3.95%)
Jun 16, 2008 7.520 7.680 7.496 7.633 221,844 +0.07(+0.93%)
Jun 13, 2008 7.477 7.590 7.473 7.562 277,835 +0.17(+2.29%)
Jun 12, 2008 7.572 7.760 7.379 7.393 252,462 -0.14(-1.81%)
Jun 11, 2008 7.788 7.788 7.520 7.529 328,346 -0.28(-3.61%)
Jun 10, 2008 7.866 7.882 7.689 7.812 1,239,170 +0.09(+1.22%)
Jun 09, 2008 7.713 7.802 7.553 7.717 477,811 +0.09(+1.17%)
Jun 06, 2008 7.802 7.802 7.572 7.628 297,594 -0.24(-3.05%)
Jun 05, 2008 7.755 7.906 7.680 7.868 343,991 +0.17(+2.26%)
Jun 04, 2008 7.402 7.713 7.402 7.694 331,557 +0.28(+3.74%)
Jun 03, 2008 7.463 7.586 7.388 7.416 201,471 -0.00(-0.06%)
Jun 02, 2008 7.430 7.468 7.350 7.421 208,758 -0.06(-0.76%)
May 30, 2008 7.604 7.623 7.435 7.477 247,404 -0.12(-1.55%)
May 29, 2008 7.557 7.760 7.529 7.595 191,906 +0.04(+0.56%)
May 28, 2008 7.482 7.642 7.449 7.553 264,488 +0.07(+0.94%)
May 27, 2008 7.496 7.637 7.477 7.482 403,625 +0.03(+0.44%)
May 26, 2008 7.482 7.553 7.388 7.449 180,006 +0.00(+0.00%)
May 23, 2008 7.482 7.553 7.388 7.449 180,006 -0.08(-1.00%)
May 22, 2008 7.426 7.642 7.426 7.524 234,692 +0.11(+1.52%)
May 21, 2008 7.468 7.604 7.332 7.412 227,082 -0.04(-0.51%)
May 20, 2008 7.308 7.459 7.308 7.449 200,385 +0.13(+1.80%)
May 19, 2008 7.412 7.510 7.294 7.317 276,579 -0.11(-1.46%)
May 16, 2008 7.496 7.548 7.308 7.426 222,516 -0.04(-0.57%)
May 15, 2008 7.369 7.545 7.369 7.468 142,441 +0.08(+1.15%)
May 14, 2008 7.364 7.590 7.294 7.383 350,974 +0.03(+0.38%)
May 13, 2008 7.539 7.567 7.327 7.355 333,697 -0.16(-2.07%)
May 12, 2008 7.506 7.604 7.477 7.510 244,748 +0.04(+0.50%)
May 09, 2008 7.360 7.524 7.332 7.473 279,000 +0.05(+0.63%)
May 08, 2008 7.590 7.666 7.407 7.426 241,265 -0.14(-1.80%)
May 07, 2008 7.430 7.713 7.412 7.562 505,080 +0.17(+2.29%)
May 06, 2008 7.106 7.416 7.068 7.393 346,443 +0.24(+3.29%)
May 05, 2008 7.143 7.407 7.092 7.157 253,559 +0.04(+0.53%)
May 02, 2008 7.026 7.581 7.026 7.120 754,049 +0.30(+4.34%)
May 01, 2008 6.706 6.889 6.682 6.823 421,110 +0.11(+1.68%)
Apr 30, 2008 6.715 6.776 6.644 6.710 254,857 -0.01(-0.14%)
Apr 29, 2008 6.757 6.847 6.706 6.720 220,416 -0.04(-0.63%)
Apr 28, 2008 6.706 6.776 6.583 6.762 319,053 +0.06(+0.84%)
Apr 25, 2008 6.814 6.814 6.597 6.706 221,785 -0.07(-0.97%)
Apr 24, 2008 6.588 6.781 6.522 6.772 151,817 +0.19(+2.93%)
Apr 23, 2008 6.621 6.667 6.536 6.579 134,948 -0.00(-0.07%)
Apr 22, 2008 6.583 6.626 6.536 6.583 174,976 -0.02(-0.36%)
Apr 21, 2008 6.715 6.724 6.564 6.607 95,449 -0.16(-2.36%)
Apr 18, 2008 6.819 6.819 6.734 6.767 178,771 +0.06(+0.91%)
Apr 17, 2008 6.743 6.804 6.663 6.706 107,611 -0.03(-0.42%)
Apr 16, 2008 6.616 6.861 6.588 6.734 456,475 +0.15(+2.21%)
Apr 15, 2008 6.644 6.720 6.489 6.588 622,809 +0.02(+0.36%)
Apr 14, 2008 6.597 6.630 6.494 6.564 294,940 -0.02(-0.36%)
Apr 11, 2008 6.588 6.762 6.564 6.588 442,977 +0.07(+1.01%)
Apr 10, 2008 6.480 6.564 6.400 6.522 128,813 +0.03(+0.43%)
Apr 09, 2008 6.484 6.522 6.400 6.494 223,812 +0.00(+0.07%)
Apr 08, 2008 6.447 6.541 6.447 6.489 258,748 -0.00(-0.07%)
Apr 07, 2008 6.376 6.527 6.301 6.494 258,076 +0.12(+1.85%)
Apr 04, 2008 6.376 6.400 6.306 6.376 255,490 +0.02(+0.30%)
Apr 03, 2008 6.320 6.381 6.235 6.357 288,040 -0.01(-0.22%)
Apr 02, 2008 6.179 6.395 6.117 6.372 890,302 +0.18(+2.89%)
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.