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

Amerisafe Inc (NQ: AMSF )

47.12 -0.28 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 7.220 7.423 7.096 7.206 337,527 +0.10(+1.39%)
Mar 30, 2009 7.136 7.178 6.917 7.108 264,517 -0.46(-6.09%)
Mar 26, 2009 7.296 7.569 7.239 7.569 345,820 +0.40(+5.58%)
Mar 25, 2009 7.112 7.249 6.764 7.169 274,370 +0.11(+1.60%)
Mar 24, 2009 7.305 7.564 7.013 7.056 168,395 -0.40(-5.30%)
Mar 23, 2009 7.042 7.451 6.882 7.451 238,882 +0.43(+6.10%)
Mar 20, 2009 7.343 7.380 7.013 7.023 278,894 -0.24(-3.37%)
Mar 19, 2009 7.409 7.503 7.253 7.267 215,990 -0.06(-0.83%)
Mar 18, 2009 7.084 7.357 6.844 7.329 568,633 +0.16(+2.30%)
Mar 17, 2009 6.868 7.164 6.797 7.164 293,448 +0.37(+5.47%)
Mar 16, 2009 7.230 7.230 6.529 6.792 337,359 -0.16(-2.37%)
Mar 13, 2009 7.192 7.319 6.830 6.957 296,964 -0.21(-2.95%)
Mar 12, 2009 6.604 7.225 6.421 7.169 261,704 +0.57(+8.62%)
Mar 11, 2009 6.736 7.032 6.552 6.600 322,403 -0.07(-1.06%)
Mar 10, 2009 6.501 6.854 6.437 6.670 330,139 +0.31(+4.80%)
Mar 09, 2009 6.444 6.581 6.338 6.364 265,256 -0.13(-1.96%)
Mar 06, 2009 6.407 6.595 6.308 6.491 202,614 +0.14(+2.22%)
Mar 05, 2009 6.374 6.609 6.266 6.350 453,332 -0.16(-2.46%)
Mar 04, 2009 6.378 6.576 6.308 6.510 380,064 +0.27(+4.37%)
Mar 02, 2009 6.694 6.694 6.209 6.237 459,867 -0.58(-8.55%)
Feb 27, 2009 6.520 7.070 6.520 6.821 570,636 +0.22(+3.28%)
Feb 26, 2009 6.661 6.844 6.482 6.604 339,819 +0.07(+1.08%)
Feb 25, 2009 7.037 7.093 6.468 6.534 471,738 -0.46(-6.53%)
Feb 24, 2009 7.075 7.230 6.863 6.990 1,030,012 -0.29(-3.94%)
Feb 23, 2009 7.291 7.912 7.169 7.277 384,014 -0.40(-5.27%)
Feb 20, 2009 7.724 7.874 7.216 7.681 535,282 -0.20(-2.51%)
Feb 19, 2009 7.898 7.982 7.775 7.879 229,717 +0.10(+1.27%)
Feb 18, 2009 7.775 7.959 7.489 7.780 349,491 -0.09(-1.19%)
Feb 17, 2009 8.067 8.180 7.672 7.874 278,773 -0.32(-3.96%)
Feb 13, 2009 8.392 8.542 8.171 8.199 230,136 -0.21(-2.46%)
Feb 12, 2009 8.185 8.472 8.175 8.406 238,417 -0.10(-1.16%)
Feb 11, 2009 8.133 8.533 8.133 8.505 169,833 +0.41(+5.12%)
Feb 10, 2009 8.467 8.716 8.086 8.091 302,109 -0.48(-5.60%)
Feb 09, 2009 8.472 8.697 8.378 8.570 709,615 -0.94(-9.85%)
Feb 06, 2009 9.078 9.554 9.055 9.506 392,131 +0.39(+4.28%)
Feb 05, 2009 8.928 9.215 8.886 9.116 195,244 +0.15(+1.68%)
Feb 04, 2009 8.824 9.031 8.792 8.966 161,380 +0.12(+1.33%)
Feb 03, 2009 8.914 8.966 8.702 8.848 128,671 +0.00(+0.05%)
Feb 02, 2009 8.707 9.050 8.613 8.843 248,664 +0.03(+0.37%)
Jan 30, 2009 8.886 9.022 8.655 8.810 156,322 -0.05(-0.58%)
Jan 29, 2009 9.158 9.158 8.810 8.862 237,362 -0.43(-4.66%)
Jan 28, 2009 9.224 9.483 9.097 9.295 239,973 +0.24(+2.70%)
Jan 27, 2009 8.693 9.083 8.472 9.050 164,431 +0.41(+4.79%)
Jan 26, 2009 8.721 8.961 8.396 8.636 255,197 -0.08(-0.97%)
Jan 23, 2009 8.490 8.762 8.429 8.721 198,322 +0.03(+0.38%)
Jan 22, 2009 8.820 9.055 8.486 8.688 255,430 -0.37(-4.05%)
Jan 21, 2009 8.824 9.078 8.650 9.055 433,571 +0.32(+3.72%)
Jan 20, 2009 9.017 9.281 8.712 8.730 424,377 -0.49(-5.31%)
Jan 16, 2009 9.078 9.304 8.744 9.220 459,318 +0.14(+1.55%)
Jan 15, 2009 8.839 9.262 8.589 9.078 333,951 +0.24(+2.71%)
Jan 14, 2009 8.933 9.111 8.796 8.839 362,377 -0.40(-4.33%)
Jan 13, 2009 8.787 9.314 8.641 9.238 359,675 +0.51(+5.88%)
Jan 12, 2009 8.763 9.314 8.655 8.726 770,291 -0.64(-6.78%)
Jan 09, 2009 9.610 9.770 9.177 9.361 428,142 -0.28(-2.88%)
Jan 08, 2009 9.826 9.850 9.464 9.638 602,741 -0.15(-1.49%)
Jan 07, 2009 9.737 9.977 9.695 9.784 951,321 -0.42(-4.10%)
Jan 06, 2009 10.26 10.33 9.925 10.20 885,741 +0.08(+0.79%)
Jan 05, 2009 9.572 10.24 9.398 10.12 553,573 +0.57(+6.01%)
Jan 02, 2009 9.596 9.798 9.290 9.549 778,980 -0.11(-1.12%)
Dec 31, 2008 9.859 10.16 9.488 9.657 4,425,305 -0.20(-2.00%)
Dec 30, 2008 9.742 9.855 9.427 9.855 699,322 +0.18(+1.90%)
Dec 29, 2008 9.318 9.671 9.318 9.671 533,041 +0.40(+4.31%)
Dec 26, 2008 9.365 9.455 9.191 9.271 312,160 +0.00(+0.00%)
Dec 24, 2008 9.215 9.850 9.168 9.271 835,165 +0.48(+5.51%)
Dec 23, 2008 8.966 9.055 8.650 8.787 161,014 -0.09(-1.06%)
Dec 22, 2008 8.994 9.046 8.519 8.881 303,782 -0.12(-1.31%)
Dec 19, 2008 8.942 9.173 8.702 8.998 453,021 +0.25(+2.90%)
Dec 18, 2008 8.937 9.125 8.575 8.744 312,014 -0.16(-1.85%)
Dec 17, 2008 8.937 9.050 8.321 8.909 366,369 -0.14(-1.56%)
Dec 16, 2008 8.359 9.060 8.114 9.050 364,141 +0.85(+10.38%)
Dec 15, 2008 8.368 8.542 8.091 8.199 230,780 -0.14(-1.69%)
Dec 12, 2008 7.757 8.373 7.681 8.340 471,377 +0.45(+5.72%)
Dec 11, 2008 8.279 8.462 7.874 7.888 472,599 -0.48(-5.68%)
Dec 10, 2008 8.702 8.980 8.119 8.363 375,421 -0.27(-3.16%)
Dec 09, 2008 8.792 8.956 8.476 8.636 601,374 -0.28(-3.11%)
Dec 08, 2008 8.740 9.281 8.660 8.914 420,965 +0.26(+3.05%)
Dec 05, 2008 8.298 8.655 8.039 8.650 535,949 +0.30(+3.55%)
Dec 04, 2008 7.860 8.608 7.649 8.354 511,340 +0.48(+6.16%)
Dec 03, 2008 7.554 7.973 7.131 7.870 447,477 +0.36(+4.82%)
Dec 02, 2008 6.872 7.512 6.350 7.507 1,227,422 +0.82(+12.24%)
Dec 01, 2008 7.470 7.987 6.670 6.689 643,735 -0.93(-12.22%)
Nov 28, 2008 7.159 7.658 7.009 7.620 158,404 +0.43(+5.95%)
Nov 26, 2008 6.538 7.235 6.538 7.192 683,109 +0.48(+7.22%)
Nov 25, 2008 7.051 7.333 6.656 6.708 960,135 -0.50(-6.98%)
Nov 24, 2008 6.280 7.216 6.280 7.211 498,208 +0.97(+15.61%)
Nov 21, 2008 6.218 6.421 5.885 6.237 690,033 +0.08(+1.22%)
Nov 20, 2008 6.548 6.910 6.139 6.162 303,331 -0.45(-6.83%)
Nov 19, 2008 7.206 7.352 6.600 6.614 382,498 -0.68(-9.35%)
Nov 18, 2008 7.122 7.352 6.882 7.296 287,721 +0.24(+3.33%)
Nov 17, 2008 7.437 7.437 7.060 7.060 263,035 -0.45(-6.01%)
Nov 14, 2008 8.001 8.373 7.437 7.512 265,025 -0.67(-8.17%)
Nov 13, 2008 7.423 8.279 7.060 8.180 236,892 +0.82(+11.19%)
Nov 12, 2008 7.282 7.902 7.122 7.357 197,618 -0.08(-1.14%)
Nov 11, 2008 7.291 7.705 7.173 7.441 270,233 +0.05(+0.70%)
Nov 10, 2008 7.757 8.222 7.291 7.390 284,885 -0.23(-2.96%)
Nov 07, 2008 7.569 8.368 7.371 7.616 255,305 +0.48(+6.79%)
Nov 06, 2008 7.089 7.493 7.056 7.131 277,189 -0.08(-1.04%)
Nov 05, 2008 7.587 7.747 7.171 7.206 251,008 -0.55(-7.10%)
Nov 04, 2008 8.161 8.232 7.531 7.757 215,501 -0.30(-3.74%)
Nov 03, 2008 7.982 8.462 7.761 8.058 306,918 -0.05(-0.64%)
Oct 31, 2008 7.921 8.410 7.432 8.109 249,707 +0.12(+1.53%)
Oct 30, 2008 7.766 7.992 7.484 7.987 201,105 +0.48(+6.32%)
Oct 29, 2008 7.521 7.997 7.352 7.512 392,339 -0.52(-6.50%)
Oct 28, 2008 7.239 8.034 6.854 8.034 334,689 +1.04(+14.86%)
Oct 27, 2008 7.310 7.498 6.839 6.995 268,507 -0.40(-5.41%)
Oct 24, 2008 6.538 7.550 6.350 7.394 408,060 +0.24(+3.42%)
Oct 23, 2008 7.060 7.187 6.741 7.150 185,086 +0.13(+1.88%)
Oct 22, 2008 7.169 7.413 6.905 7.018 254,910 -0.28(-3.87%)
Oct 21, 2008 7.108 7.700 7.108 7.300 240,379 +0.03(+0.45%)
Oct 20, 2008 7.075 7.314 6.661 7.267 225,767 +0.27(+3.83%)
Oct 17, 2008 7.282 7.775 6.468 6.999 494,137 -0.52(-6.94%)
Oct 16, 2008 6.943 7.679 6.407 7.521 384,303 +0.67(+9.82%)
Oct 15, 2008 7.286 7.865 6.806 6.849 243,991 -0.69(-9.11%)
Oct 14, 2008 7.893 7.893 7.319 7.536 419,980 -0.19(-2.50%)
Oct 13, 2008 7.601 7.808 6.689 7.728 281,401 +0.69(+9.75%)
Oct 10, 2008 6.280 7.136 6.190 7.042 527,056 +0.67(+10.56%)
Oct 09, 2008 7.103 7.103 6.115 6.369 579,052 -0.55(-7.89%)
Oct 08, 2008 6.684 7.737 6.679 6.915 150,387 +0.01(+0.14%)
Oct 07, 2008 7.512 7.766 6.731 6.905 220,363 -0.60(-7.96%)
Oct 06, 2008 7.837 8.575 7.362 7.503 237,271 -0.46(-5.79%)
Oct 03, 2008 8.321 9.154 7.898 7.964 182,737 -0.16(-1.91%)
Oct 02, 2008 8.443 8.768 8.119 8.119 113,279 -0.34(-4.00%)
Oct 01, 2008 8.349 9.041 8.157 8.458 206,598 -0.10(-1.21%)
Sep 30, 2008 9.238 9.238 8.561 8.561 577,251 -0.14(-1.62%)
Sep 29, 2008 9.140 9.318 0.0047 8.702 185,360 -0.61(-6.52%)
Sep 26, 2008 8.933 9.314 8.712 9.309 143,461 +0.22(+2.38%)
Sep 25, 2008 8.716 9.220 8.359 9.093 217,997 +0.48(+5.57%)
Sep 24, 2008 9.022 9.267 8.491 8.613 173,026 -0.41(-4.54%)
Sep 23, 2008 9.314 9.314 8.787 9.022 191,047 +0.24(+2.68%)
Sep 22, 2008 9.314 9.314 8.787 8.787 154,048 -0.53(-5.66%)
Sep 19, 2008 10.08 10.16 8.156 9.314 822,216 +0.78(+9.09%)
Sep 18, 2008 8.867 8.867 8.260 8.537 540,124 -0.16(-1.79%)
Sep 17, 2008 9.008 9.173 8.467 8.693 473,358 -0.59(-6.34%)
Sep 16, 2008 8.697 9.309 8.641 9.281 360,123 +0.32(+3.62%)
Sep 15, 2008 9.097 9.408 8.585 8.956 275,229 -0.44(-4.66%)
Sep 12, 2008 9.304 9.445 9.149 9.394 228,278 -0.04(-0.40%)
Sep 11, 2008 9.149 9.436 8.970 9.431 327,856 +0.06(+0.60%)
Sep 10, 2008 9.191 9.459 8.961 9.375 237,101 +0.31(+3.37%)
Sep 09, 2008 9.422 9.643 9.055 9.069 333,311 -0.30(-3.16%)
Sep 08, 2008 9.031 9.610 9.031 9.365 671,846 +0.46(+5.18%)
Sep 05, 2008 8.754 8.994 8.702 8.904 229,452 +0.10(+1.18%)
Sep 04, 2008 8.937 8.937 8.641 8.801 244,486 -0.15(-1.63%)
Sep 03, 2008 8.749 9.050 8.749 8.947 368,976 +0.20(+2.26%)
Sep 02, 2008 8.857 8.951 8.641 8.749 247,178 +0.05(+0.59%)
Aug 29, 2008 8.895 8.895 8.655 8.697 206,570 -0.20(-2.27%)
Aug 28, 2008 8.669 8.900 8.495 8.900 216,771 +0.28(+3.28%)
Aug 27, 2008 8.340 8.646 8.293 8.617 265,210 +0.31(+3.68%)
Aug 26, 2008 8.142 8.363 8.142 8.312 111,961 +0.19(+2.38%)
Aug 25, 2008 8.213 8.213 8.114 8.119 162,526 -0.15(-1.76%)
Aug 22, 2008 8.166 8.293 8.015 8.265 133,788 +0.16(+1.91%)
Aug 21, 2008 8.232 8.279 8.109 8.109 124,948 -0.13(-1.54%)
Aug 20, 2008 8.208 8.298 7.865 8.236 313,449 +0.09(+1.16%)
Aug 19, 2008 8.180 8.227 8.114 8.142 174,869 -0.08(-1.03%)
Aug 18, 2008 8.213 8.373 8.133 8.227 223,663 +0.02(+0.23%)
Aug 15, 2008 8.307 8.378 8.011 8.208 268,214 -0.00(-0.06%)
Aug 14, 2008 8.236 8.363 8.025 8.213 330,297 -0.08(-0.91%)
Aug 13, 2008 8.448 8.490 8.218 8.288 293,971 -0.14(-1.67%)
Aug 12, 2008 8.448 8.467 8.316 8.429 332,099 -0.00(-0.06%)
Aug 11, 2008 8.434 8.547 8.260 8.434 358,233 -0.04(-0.44%)
Aug 08, 2008 8.321 8.537 8.321 8.472 546,664 +0.12(+1.46%)
Aug 07, 2008 8.058 8.669 8.058 8.349 551,347 +0.24(+2.90%)
Aug 06, 2008 8.726 8.761 8.114 8.114 696,934 -0.56(-6.50%)
Aug 05, 2008 8.871 8.871 8.570 8.679 498,718 -0.08(-0.91%)
Aug 04, 2008 8.726 8.810 8.378 8.759 405,112 +0.04(+0.49%)
Aug 01, 2008 8.547 8.754 8.467 8.716 255,994 +0.17(+1.98%)
Jul 31, 2008 8.439 8.636 8.363 8.547 377,318 +0.01(+0.11%)
Jul 30, 2008 8.566 8.744 8.429 8.537 438,029 +0.01(+0.17%)
Jul 29, 2008 8.523 8.744 8.443 8.523 469,695 +0.06(+0.67%)
Jul 28, 2008 8.599 8.608 8.425 8.467 282,629 -0.05(-0.61%)
Jul 25, 2008 8.429 8.603 8.373 8.519 351,169 +0.15(+1.80%)
Jul 24, 2008 8.152 8.429 8.152 8.368 767,104 +0.25(+3.07%)
Jul 23, 2008 8.100 8.255 7.982 8.119 533,139 +0.04(+0.47%)
Jul 22, 2008 7.950 8.251 7.841 8.081 258,290 +0.08(+0.94%)
Jul 21, 2008 7.964 8.034 7.907 8.006 200,382 +0.09(+1.13%)
Jul 18, 2008 7.959 8.077 7.865 7.917 338,467 -0.01(-0.12%)
Jul 17, 2008 7.841 8.044 7.700 7.926 529,742 +0.13(+1.69%)
Jul 16, 2008 7.554 7.808 7.371 7.794 398,700 +0.29(+3.82%)
Jul 15, 2008 7.441 7.677 7.272 7.507 218,214 -0.00(-0.06%)
Jul 14, 2008 7.724 7.755 7.371 7.512 219,655 -0.13(-1.72%)
Jul 11, 2008 7.620 7.696 7.343 7.644 245,517 -0.03(-0.37%)
Jul 10, 2008 7.550 7.700 7.470 7.672 305,887 +0.10(+1.37%)
Jul 09, 2008 7.611 7.761 7.484 7.569 243,338 +0.01(+0.12%)
Jul 08, 2008 7.479 7.564 7.385 7.559 336,251 +0.10(+1.32%)
Jul 07, 2008 7.550 7.634 7.409 7.460 314,999 -0.10(-1.31%)
Jul 04, 2008 7.667 7.705 7.540 7.559 212,959 +0.00(+0.00%)
Jul 03, 2008 7.667 7.705 7.540 7.559 212,959 -0.10(-1.35%)
Jul 02, 2008 7.630 7.794 7.616 7.663 675,150 +0.02(+0.25%)
Jul 01, 2008 7.409 7.733 7.409 7.644 382,890 +0.15(+1.94%)
Jun 30, 2008 7.521 7.681 7.474 7.498 317,641 -0.00(-0.06%)
Jun 27, 2008 7.423 7.719 7.423 7.503 486,099 +0.08(+1.08%)
Jun 26, 2008 7.465 7.493 7.390 7.423 244,809 -0.12(-1.62%)
Jun 25, 2008 7.446 7.616 7.376 7.545 221,042 +0.15(+2.04%)
Jun 24, 2008 7.362 7.465 7.338 7.394 284,402 +0.01(+0.13%)
Jun 23, 2008 7.413 7.489 7.371 7.385 159,084 +0.00(+0.00%)
Jun 20, 2008 7.357 7.451 7.272 7.385 641,167 -0.00(-0.06%)
Jun 19, 2008 7.220 7.413 7.178 7.390 263,094 +0.15(+2.08%)
Jun 18, 2008 7.357 7.439 7.178 7.239 247,135 -0.09(-1.22%)
Jun 17, 2008 7.620 7.620 7.300 7.329 318,408 -0.30(-3.95%)
Jun 16, 2008 7.517 7.677 7.493 7.630 221,932 +0.07(+0.93%)
Jun 13, 2008 7.474 7.587 7.470 7.559 277,946 +0.17(+2.29%)
Jun 12, 2008 7.569 7.757 7.376 7.390 252,563 -0.14(-1.81%)
Jun 11, 2008 7.785 7.785 7.517 7.526 328,477 -0.28(-3.61%)
Jun 10, 2008 7.862 7.879 7.686 7.808 1,239,663 +0.09(+1.22%)
Jun 09, 2008 7.710 7.799 7.550 7.714 478,001 +0.09(+1.17%)
Jun 06, 2008 7.799 7.799 7.569 7.625 297,713 -0.24(-3.05%)
Jun 05, 2008 7.752 7.902 7.677 7.865 344,128 +0.17(+2.26%)
Jun 04, 2008 7.399 7.710 7.399 7.691 331,689 +0.28(+3.74%)
Jun 03, 2008 7.460 7.583 7.385 7.413 201,551 -0.00(-0.06%)
Jun 02, 2008 7.427 7.465 7.347 7.418 208,841 -0.06(-0.76%)
May 30, 2008 7.601 7.620 7.432 7.474 247,503 -0.12(-1.55%)
May 29, 2008 7.554 7.757 7.526 7.592 191,982 +0.04(+0.56%)
May 28, 2008 7.479 7.639 7.446 7.550 264,593 +0.07(+0.94%)
May 27, 2008 7.493 7.634 7.474 7.479 403,785 +0.03(+0.44%)
May 26, 2008 7.479 7.550 7.385 7.446 180,077 +0.00(+0.00%)
May 23, 2008 7.479 7.550 7.385 7.446 180,077 -0.08(-1.00%)
May 22, 2008 7.423 7.639 7.423 7.521 234,786 +0.11(+1.52%)
May 21, 2008 7.465 7.601 7.329 7.409 227,173 -0.04(-0.51%)
May 20, 2008 7.305 7.456 7.305 7.446 200,465 +0.13(+1.80%)
May 19, 2008 7.409 7.507 7.291 7.314 276,690 -0.11(-1.46%)
May 16, 2008 7.493 7.545 7.305 7.423 222,604 -0.04(-0.57%)
May 15, 2008 7.366 7.542 7.366 7.465 142,497 +0.08(+1.15%)
May 14, 2008 7.362 7.587 7.291 7.380 351,114 +0.03(+0.38%)
May 13, 2008 7.536 7.564 7.324 7.352 333,830 -0.16(-2.07%)
May 12, 2008 7.503 7.601 7.474 7.507 244,845 +0.04(+0.50%)
May 09, 2008 7.357 7.521 7.329 7.470 279,111 +0.05(+0.63%)
May 08, 2008 7.587 7.663 7.404 7.423 241,361 -0.14(-1.80%)
May 07, 2008 7.427 7.710 7.409 7.559 505,281 +0.17(+2.29%)
May 06, 2008 7.103 7.413 7.065 7.390 346,581 +0.24(+3.29%)
May 05, 2008 7.140 7.404 7.089 7.155 253,659 +0.04(+0.53%)
May 02, 2008 7.023 7.578 7.023 7.117 754,349 +0.30(+4.34%)
May 01, 2008 6.703 6.886 6.679 6.821 421,277 +0.11(+1.68%)
Apr 30, 2008 6.712 6.774 6.642 6.708 254,958 -0.01(-0.14%)
Apr 29, 2008 6.755 6.844 6.703 6.717 220,504 -0.04(-0.63%)
Apr 28, 2008 6.703 6.774 6.581 6.759 319,180 +0.06(+0.84%)
Apr 25, 2008 6.811 6.811 6.595 6.703 221,873 -0.07(-0.97%)
Apr 24, 2008 6.585 6.778 6.520 6.769 151,877 +0.19(+2.93%)
Apr 23, 2008 6.618 6.664 6.534 6.576 135,002 -0.00(-0.07%)
Apr 22, 2008 6.581 6.623 6.534 6.581 175,045 -0.02(-0.36%)
Apr 21, 2008 6.712 6.722 6.562 6.604 95,487 -0.16(-2.36%)
Apr 18, 2008 6.816 6.816 6.731 6.764 178,842 +0.06(+0.91%)
Apr 17, 2008 6.741 6.802 6.661 6.703 107,654 -0.03(-0.42%)
Apr 16, 2008 6.614 6.858 6.585 6.731 456,657 +0.15(+2.21%)
Apr 15, 2008 6.642 6.717 6.487 6.585 623,056 +0.02(+0.36%)
Apr 14, 2008 6.595 6.628 6.491 6.562 295,057 -0.02(-0.36%)
Apr 11, 2008 6.585 6.759 6.562 6.585 443,153 +0.07(+1.01%)
Apr 10, 2008 6.477 6.562 6.397 6.520 128,864 +0.03(+0.43%)
Apr 09, 2008 6.482 6.520 6.397 6.491 223,901 +0.00(+0.07%)
Apr 08, 2008 6.444 6.538 6.444 6.487 258,851 -0.00(-0.07%)
Apr 07, 2008 6.374 6.524 6.298 6.491 258,179 +0.12(+1.85%)
Apr 04, 2008 6.374 6.397 6.303 6.374 255,592 +0.02(+0.30%)
Apr 03, 2008 6.317 6.378 6.233 6.355 288,155 -0.01(-0.22%)
Apr 02, 2008 6.176 6.393 6.115 6.369 890,656 +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.