Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.99	16.21	15.69	16.00	158,981	-0.12(-0.73%)
May 30, 2013	15.82	16.20	15.71	16.12	85,029	+0.32(+2.03%)
May 29, 2013	15.79	15.96	15.68	15.80	87,775	-0.08(-0.53%)
May 28, 2013	15.77	15.95	15.46	15.89	143,671	+0.27(+1.75%)
May 24, 2013	15.41	15.62	15.27	15.61	0	+0.08(+0.52%)
May 23, 2013	15.23	15.61	15.23	15.53	0	+0.15(+0.95%)
May 22, 2013	15.64	15.82	15.20	15.39	0	-0.26(-1.69%)
May 21, 2013	16.15	16.45	15.46	15.65	0	-0.54(-3.35%)
May 20, 2013	16.27	16.41	16.09	16.19	0	-0.13(-0.78%)
May 17, 2013	16.08	16.37	15.93	16.32	0	+0.32(+1.97%)
May 16, 2013	15.88	16.08	15.63	16.00	122,515	+0.08(+0.50%)
May 15, 2013	15.43	15.95	15.37	15.92	0	+0.58(+3.78%)
May 13, 2013	15.65	15.73	15.34	15.34	0	-0.33(-2.11%)
May 10, 2013	15.66	15.75	15.48	15.67	0	+0.06(+0.36%)
May 09, 2013	15.72	15.90	15.57	15.62	0	-0.07(-0.42%)
May 08, 2013	15.94	15.94	15.66	15.68	0	-0.22(-1.39%)
May 07, 2013	15.85	15.94	15.73	15.90	0	+0.03(+0.18%)
May 06, 2013	16.16	16.21	15.77	15.88	0	-0.34(-2.09%)
May 03, 2013	15.44	16.41	15.24	16.22	0	+0.98(+6.41%)
May 02, 2013	14.89	15.39	14.35	15.24	0	+0.34(+2.28%)
May 01, 2013	15.34	15.34	14.78	14.90	254,460	-0.50(-3.28%)
Apr 30, 2013	15.30	15.59	15.23	15.40	0	+0.08(+0.55%)
Apr 29, 2013	15.26	15.41	15.16	15.32	135,108	+0.11(+0.74%)
Apr 26, 2013	15.12	15.26	15.11	15.21	166,075	+0.08(+0.53%)
Apr 25, 2013	15.39	15.42	15.00	15.13	203,179	-0.29(-1.87%)
Apr 24, 2013	15.57	15.57	15.36	15.41	103,116	-0.12(-0.79%)
Apr 23, 2013	15.70	15.70	15.24	15.54	143,366	-0.03(-0.18%)
Apr 22, 2013	15.84	15.85	15.39	15.57	82,769	-0.24(-1.49%)
Apr 19, 2013	15.46	15.81	15.41	15.80	122,084	+0.32(+2.07%)
Apr 18, 2013	15.73	15.80	15.41	15.48	72,887	-0.28(-1.77%)
Apr 17, 2013	15.91	15.95	15.56	15.76	106,400	-0.22(-1.36%)
Apr 16, 2013	16.00	16.17	15.87	15.98	89,210	+0.13(+0.80%)
Apr 15, 2013	16.18	16.24	15.75	15.85	143,744	-0.38(-2.33%)
Apr 12, 2013	16.20	16.30	16.15	16.23	90,643	-0.06(-0.35%)
Apr 11, 2013	16.08	16.33	16.08	16.28	155,341	+0.14(+0.85%)
Apr 10, 2013	16.12	16.19	16.01	16.15	113,765	+0.13(+0.82%)
Apr 09, 2013	16.20	16.36	15.88	16.01	182,357	-0.10(-0.64%)
Apr 08, 2013	16.25	16.27	15.89	16.12	146,731	-0.06(-0.38%)
Apr 05, 2013	16.02	16.27	15.96	16.18	104,068	-0.10(-0.64%)
Apr 04, 2013	16.33	16.38	16.20	16.28	104,343	+0.01(+0.09%)
Apr 03, 2013	16.40	16.60	15.71	16.27	217,337	-0.05(-0.32%)
Apr 02, 2013	16.49	16.64	16.29	16.32	116,453	-0.04(-0.23%)
Apr 01, 2013	16.69	16.84	16.11	16.36	155,994	-0.41(-2.42%)
Mar 28, 2013	16.72	16.94	16.57	16.76	150,969	+0.08(+0.45%)
Mar 27, 2013	16.45	16.73	16.34	16.69	93,895	+0.19(+1.14%)
Mar 26, 2013	16.82	16.87	16.42	16.50	143,814	-0.25(-1.46%)
Mar 25, 2013	16.80	16.82	16.58	16.74	105,289	+0.05(+0.28%)
Mar 22, 2013	16.63	16.84	16.56	16.70	91,358	+0.09(+0.57%)
Mar 21, 2013	16.84	16.89	16.41	16.60	183,559	-0.31(-1.81%)
Mar 20, 2013	16.45	17.05	15.55	16.91	238,025	+0.58(+3.58%)
Mar 19, 2013	16.56	16.63	16.22	16.32	99,997	-0.16(-0.94%)
Mar 18, 2013	16.40	16.65	16.18	16.48	147,134	-0.01(-0.09%)
Mar 15, 2013	16.46	16.74	16.38	16.49	298,603	+0.06(+0.34%)
Mar 14, 2013	16.23	16.50	16.16	16.44	186,983	+0.29(+1.78%)
Mar 13, 2013	15.89	16.19	15.62	16.15	251,526	+0.35(+2.24%)
Mar 12, 2013	16.22	16.39	15.80	15.80	229,795	-0.36(-2.25%)
Mar 11, 2013	16.07	16.27	15.86	16.16	132,515	+0.06(+0.35%)
Mar 08, 2013	16.23	16.23	16.00	16.10	117,807	+0.01(+0.06%)
Mar 07, 2013	16.15	16.30	16.05	16.09	133,802	-0.08(-0.49%)
Mar 06, 2013	16.23	16.40	16.02	16.17	294,691	+0.02(+0.15%)
Mar 05, 2013	16.00	16.25	15.98	16.15	262,892	+0.12(+0.73%)
Mar 04, 2013	15.50	16.10	15.47	16.03	284,591	+0.55(+3.56%)

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.

Amerisafe Inc (NQ: AMSF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Amerisafe Inc (NQ: AMSF )

Historical Prices

Sections

Services