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

Amerisafe Inc (NQ: AMSF )

42.32 -0.18 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 7.538 7.557 7.370 7.412 249,577 -0.12(-1.55%)
May 29, 2008 7.492 7.692 7.464 7.529 193,591 +0.04(+0.56%)
May 28, 2008 7.417 7.576 7.384 7.487 266,811 +0.07(+0.94%)
May 27, 2008 7.431 7.571 7.412 7.417 407,169 +0.03(+0.44%)
May 26, 2008 7.417 7.487 7.324 7.384 181,587 +0.00(+0.00%)
May 23, 2008 7.417 7.487 7.324 7.384 181,587 -0.07(-1.00%)
May 22, 2008 7.361 7.576 7.361 7.459 236,753 +0.11(+1.52%)
May 21, 2008 7.403 7.538 7.268 7.347 229,077 -0.04(-0.51%)
May 20, 2008 7.244 7.394 7.244 7.384 202,145 +0.13(+1.80%)
May 19, 2008 7.347 7.445 7.230 7.254 279,008 -0.11(-1.46%)
May 16, 2008 7.431 7.482 7.244 7.361 224,470 -0.04(-0.57%)
May 15, 2008 7.305 7.479 7.305 7.403 143,692 +0.08(+1.15%)
May 14, 2008 7.300 7.524 7.230 7.319 354,056 +0.03(+0.38%)
May 13, 2008 7.473 7.501 7.263 7.291 336,628 -0.15(-2.07%)
May 12, 2008 7.440 7.538 7.412 7.445 246,897 +0.04(+0.50%)
May 09, 2008 7.296 7.459 7.268 7.408 281,450 +0.05(+0.63%)
May 08, 2008 7.524 7.599 7.342 7.361 243,384 -0.14(-1.80%)
May 07, 2008 7.366 7.646 7.347 7.496 509,515 +0.17(+2.29%)
May 06, 2008 7.044 7.352 7.006 7.328 349,486 +0.23(+3.29%)
May 05, 2008 7.081 7.342 7.030 7.095 255,785 +0.04(+0.53%)
May 02, 2008 6.964 7.515 6.964 7.058 760,671 +0.29(+4.34%)
May 01, 2008 6.647 6.829 6.624 6.764 424,808 +0.11(+1.68%)
Apr 30, 2008 6.657 6.717 6.587 6.652 257,095 -0.01(-0.14%)
Apr 29, 2008 6.699 6.787 6.647 6.661 222,352 -0.04(-0.63%)
Apr 28, 2008 6.647 6.717 6.526 6.703 321,855 +0.06(+0.84%)
Apr 25, 2008 6.755 6.755 6.540 6.647 223,732 -0.07(-0.97%)
Apr 24, 2008 6.531 6.722 6.465 6.713 153,150 +0.19(+2.93%)
Apr 23, 2008 6.563 6.609 6.479 6.521 136,133 -0.00(-0.07%)
Apr 22, 2008 6.526 6.568 6.479 6.526 176,512 -0.02(-0.36%)
Apr 21, 2008 6.657 6.666 6.507 6.549 96,287 -0.16(-2.36%)
Apr 18, 2008 6.759 6.759 6.675 6.708 180,341 +0.06(+0.91%)
Apr 17, 2008 6.685 6.745 6.605 6.647 108,556 -0.03(-0.42%)
Apr 16, 2008 6.559 6.801 6.531 6.675 460,484 +0.14(+2.21%)
Apr 15, 2008 6.587 6.661 6.433 6.531 628,278 +0.02(+0.36%)
Apr 14, 2008 6.540 6.573 6.437 6.507 297,530 -0.02(-0.36%)
Apr 11, 2008 6.531 6.703 6.507 6.531 446,867 +0.07(+1.01%)
Apr 10, 2008 6.423 6.507 6.344 6.465 129,944 +0.03(+0.43%)
Apr 09, 2008 6.428 6.465 6.344 6.437 225,777 +0.00(+0.07%)
Apr 08, 2008 6.391 6.484 6.391 6.433 261,020 -0.00(-0.07%)
Apr 07, 2008 6.321 6.470 6.246 6.437 260,343 +0.12(+1.85%)
Apr 04, 2008 6.321 6.344 6.251 6.321 257,734 +0.02(+0.30%)
Apr 03, 2008 6.265 6.325 6.181 6.302 290,570 -0.01(-0.22%)
Apr 02, 2008 6.125 6.339 6.064 6.316 898,121 +0.18(+2.89%)
Apr 01, 2008 5.980 6.157 5.859 6.139 355,090 +0.24(+4.11%)
Mar 31, 2008 5.868 6.021 5.831 5.896 150,689 +0.05(+0.88%)
Mar 28, 2008 5.924 5.924 5.780 5.845 248,059 -0.08(-1.42%)
Mar 27, 2008 5.943 6.008 5.831 5.929 143,559 +0.00(+0.08%)
Mar 26, 2008 5.952 5.952 5.836 5.924 161,776 -0.07(-1.17%)
Mar 25, 2008 5.934 6.181 5.831 5.994 198,496 +0.03(+0.55%)
Mar 24, 2008 5.952 6.069 5.831 5.962 210,229 +0.03(+0.55%)
Mar 21, 2008 5.971 6.008 5.728 5.929 977,863 +0.00(+0.00%)
Mar 20, 2008 5.971 6.008 5.728 5.929 977,863 +0.01(+0.24%)
Mar 19, 2008 6.106 6.181 5.742 5.915 193,874 -0.26(-4.23%)
Mar 18, 2008 6.130 6.181 5.934 6.176 297,033 +0.20(+3.36%)
Mar 17, 2008 5.882 6.078 5.644 5.976 255,573 -0.09(-1.46%)
Mar 14, 2008 6.153 6.181 5.920 6.064 344,862 -0.05(-0.76%)
Mar 13, 2008 5.985 6.185 5.985 6.111 266,609 +0.05(+0.77%)
Mar 12, 2008 6.092 6.185 6.022 6.064 327,811 -0.04(-0.69%)
Mar 11, 2008 5.901 6.130 5.752 6.106 533,547 +0.31(+5.39%)
Mar 10, 2008 5.817 5.938 5.714 5.794 548,499 +0.01(+0.16%)
Mar 07, 2008 5.934 6.157 5.775 5.784 963,901 -0.17(-2.82%)
Mar 06, 2008 5.976 6.125 5.915 5.952 402,209 -0.05(-0.85%)
Mar 05, 2008 6.102 6.102 5.864 6.004 361,021 -0.06(-0.92%)
Mar 04, 2008 6.125 6.209 6.032 6.060 491,255 -0.04(-0.61%)
Mar 03, 2008 6.311 6.316 5.971 6.097 357,278 -0.04(-0.61%)
Feb 29, 2008 6.349 6.358 6.078 6.134 686,706 -0.34(-5.19%)
Feb 28, 2008 6.582 6.671 6.297 6.470 640,735 -0.39(-5.65%)
Feb 27, 2008 6.680 6.857 6.615 6.857 275,214 +0.13(+1.87%)
Feb 26, 2008 6.764 6.871 6.647 6.731 390,654 -0.08(-1.16%)
Feb 25, 2008 6.708 6.829 6.554 6.811 523,908 +0.08(+1.18%)
Feb 22, 2008 6.685 6.811 6.559 6.731 325,654 +0.00(+0.00%)
Feb 21, 2008 6.769 6.881 6.610 6.731 308,075 -0.00(-0.07%)
Feb 20, 2008 6.853 6.899 6.731 6.736 251,039 -0.16(-2.30%)
Feb 19, 2008 6.988 7.039 6.741 6.895 370,895 +0.03(+0.41%)
Feb 18, 2008 6.834 7.062 6.825 6.867 267,595 +0.00(+0.00%)
Feb 15, 2008 6.834 7.062 6.825 6.867 267,595 -0.02(-0.27%)
Feb 14, 2008 7.095 7.212 6.885 6.885 516,279 -0.17(-2.38%)
Feb 13, 2008 6.955 7.123 6.867 7.053 228,783 +0.14(+2.09%)
Feb 12, 2008 7.034 7.230 6.787 6.909 173,661 -0.09(-1.33%)
Feb 11, 2008 7.090 7.296 6.950 7.002 410,072 -0.07(-0.92%)
Feb 08, 2008 7.319 7.342 7.067 7.067 544,893 -0.12(-1.62%)
Feb 07, 2008 6.699 7.188 6.699 7.184 366,378 +0.46(+6.87%)
Feb 06, 2008 6.591 6.801 6.582 6.722 370,261 +0.17(+2.64%)
Feb 05, 2008 6.447 6.615 6.330 6.549 546,810 -0.03(-0.50%)
Feb 04, 2008 6.395 6.624 6.321 6.582 352,779 +0.16(+2.47%)
Feb 01, 2008 6.442 6.575 6.232 6.423 270,991 +0.01(+0.15%)
Jan 31, 2008 6.451 6.694 6.283 6.414 322,432 -0.06(-0.94%)
Jan 30, 2008 6.587 6.675 6.363 6.475 256,248 -0.16(-2.39%)
Jan 29, 2008 6.638 6.783 6.433 6.633 283,120 +0.02(+0.28%)
Jan 28, 2008 6.223 6.638 6.209 6.615 206,900 +0.36(+5.74%)
Jan 25, 2008 6.652 6.671 6.204 6.255 221,724 -0.29(-4.49%)
Jan 24, 2008 6.671 6.671 6.372 6.549 158,278 -0.10(-1.47%)
Jan 23, 2008 6.297 6.666 6.125 6.647 322,383 +0.28(+4.47%)
Jan 22, 2008 6.204 6.731 6.186 6.363 266,251 -0.10(-1.59%)
Jan 21, 2008 6.489 6.811 6.190 6.465 676,120 +0.00(+0.00%)
Jan 18, 2008 6.489 6.811 6.190 6.465 676,120 -0.19(-2.81%)
Jan 17, 2008 6.895 7.011 6.582 6.652 412,593 -0.22(-3.26%)
Jan 16, 2008 6.647 7.128 6.647 6.876 334,184 +0.12(+1.73%)
Jan 15, 2008 6.615 6.857 6.615 6.759 229,087 +0.00(+0.07%)
Jan 14, 2008 6.974 6.978 6.638 6.755 225,025 -0.16(-2.29%)
Jan 11, 2008 6.974 7.067 6.727 6.913 251,200 -0.16(-2.24%)
Jan 10, 2008 6.834 7.160 6.689 7.072 238,535 +0.08(+1.20%)
Jan 09, 2008 6.825 6.997 6.652 6.988 436,168 +0.12(+1.70%)
Jan 08, 2008 6.661 7.044 6.657 6.871 433,490 +0.22(+3.37%)
Jan 07, 2008 6.755 6.881 6.633 6.647 533,594 -0.10(-1.52%)
Jan 04, 2008 6.829 6.890 6.601 6.750 350,315 -0.12(-1.70%)
Jan 03, 2008 7.128 7.128 6.867 6.867 459,982 -0.20(-2.77%)
Jan 02, 2008 7.193 7.370 6.992 7.062 376,096 -0.17(-2.39%)
Jan 01, 2008 7.464 7.464 7.062 7.235 362,404 +0.00(+0.00%)
Dec 31, 2007 7.464 7.464 7.062 7.235 362,404 -0.11(-1.46%)
Dec 28, 2007 7.044 7.426 7.025 7.342 468,570 +0.36(+5.21%)
Dec 27, 2007 7.720 7.720 6.978 6.978 354,226 -0.71(-9.22%)
Dec 26, 2007 7.478 7.813 7.440 7.688 339,644 +0.19(+2.55%)
Dec 24, 2007 7.664 7.664 7.417 7.496 282,649 -0.13(-1.71%)
Dec 21, 2007 7.496 7.636 7.184 7.627 585,382 +0.31(+4.21%)
Dec 20, 2007 6.857 7.319 6.722 7.319 751,963 +0.57(+8.43%)
Dec 19, 2007 6.792 6.955 6.727 6.750 439,977 -0.03(-0.41%)
Dec 18, 2007 6.829 6.876 6.582 6.778 361,285 +0.01(+0.21%)
Dec 17, 2007 6.727 6.923 6.708 6.764 321,937 -0.01(-0.14%)
Dec 14, 2007 6.825 7.090 6.755 6.773 301,689 -0.16(-2.29%)
Dec 13, 2007 7.090 7.109 6.689 6.932 418,589 -0.26(-3.63%)
Dec 12, 2007 7.254 7.291 6.913 7.193 237,684 +0.14(+2.05%)
Dec 11, 2007 7.408 7.627 7.002 7.048 516,759 -0.32(-4.31%)
Dec 10, 2007 7.436 7.459 7.254 7.366 202,722 -0.01(-0.19%)
Dec 07, 2007 7.328 7.459 7.286 7.380 282,781 -0.01(-0.13%)
Dec 06, 2007 7.249 7.445 7.249 7.389 327,215 +0.16(+2.19%)
Dec 05, 2007 7.431 7.431 7.146 7.230 301,901 -0.07(-1.02%)
Dec 04, 2007 7.034 7.352 6.983 7.305 375,479 +0.21(+2.89%)
Dec 03, 2007 7.062 7.188 6.867 7.100 320,644 -0.02(-0.26%)
Nov 30, 2007 7.375 7.440 7.118 7.118 300,675 -0.17(-2.30%)
Nov 29, 2007 7.048 7.370 7.027 7.286 246,417 +0.22(+3.10%)
Nov 28, 2007 6.983 7.137 6.871 7.067 518,176 +0.14(+2.09%)
Nov 27, 2007 6.666 6.969 6.647 6.923 232,573 +0.20(+2.91%)
Nov 26, 2007 7.366 7.366 6.615 6.727 455,714 -0.68(-9.19%)
Nov 23, 2007 6.899 7.459 6.811 7.408 97,872 +0.54(+7.88%)
Nov 21, 2007 7.137 7.226 6.834 6.867 254,205 -0.39(-5.34%)
Nov 20, 2007 7.146 7.310 6.941 7.254 254,070 +0.07(+1.04%)
Nov 19, 2007 7.510 7.552 7.170 7.179 266,959 -0.38(-5.00%)
Nov 16, 2007 7.492 7.655 7.230 7.557 252,818 +0.06(+0.75%)
Nov 15, 2007 7.706 7.823 7.347 7.501 162,083 -0.20(-2.55%)
Nov 14, 2007 7.622 7.860 7.622 7.697 217,190 +0.13(+1.66%)
Nov 13, 2007 7.445 7.688 7.445 7.571 319,058 +0.17(+2.27%)
Nov 12, 2007 7.571 7.827 7.342 7.403 292,186 -0.14(-1.92%)
Nov 09, 2007 7.258 7.632 7.258 7.548 530,633 +0.20(+2.73%)
Nov 08, 2007 7.137 7.454 6.890 7.347 451,373 +0.45(+6.56%)
Nov 07, 2007 7.100 7.114 6.878 6.895 400,895 -0.28(-3.90%)
Nov 06, 2007 7.114 7.193 6.923 7.174 237,699 +0.03(+0.46%)
Nov 05, 2007 7.016 7.282 6.909 7.142 171,442 +0.00(+0.00%)
Nov 02, 2007 7.268 7.314 6.918 7.142 208,928 -0.04(-0.58%)
Nov 01, 2007 7.436 7.639 7.146 7.184 326,329 -0.36(-4.76%)
Oct 31, 2007 7.501 7.706 7.361 7.543 251,860 +0.06(+0.81%)
Oct 30, 2007 7.506 7.557 7.361 7.482 216,632 -0.10(-1.29%)
Oct 29, 2007 7.711 7.995 7.524 7.580 252,467 -0.14(-1.75%)
Oct 26, 2007 7.674 7.785 7.562 7.716 206,685 +0.16(+2.10%)
Oct 25, 2007 7.734 8.065 7.487 7.557 256,321 -0.18(-2.29%)
Oct 24, 2007 8.056 8.229 7.655 7.734 277,133 -0.37(-4.55%)
Oct 23, 2007 7.846 8.135 7.776 8.103 363,574 +0.28(+3.64%)
Oct 22, 2007 7.324 7.865 7.324 7.818 336,994 +0.37(+4.95%)
Oct 19, 2007 7.785 7.785 7.384 7.450 253,429 -0.34(-4.31%)
Oct 18, 2007 7.790 7.851 7.720 7.785 131,974 -0.03(-0.36%)
Oct 17, 2007 7.907 7.907 7.552 7.813 350,506 -0.00(-0.06%)
Oct 16, 2007 7.874 7.883 7.650 7.818 322,610 -0.09(-1.18%)
Oct 15, 2007 7.562 7.925 7.440 7.911 450,666 +0.35(+4.56%)
Oct 12, 2007 7.230 7.580 7.230 7.566 261,764 +0.34(+4.65%)
Oct 11, 2007 7.515 7.529 7.221 7.230 382,090 -0.20(-2.70%)
Oct 10, 2007 7.356 7.622 7.356 7.431 272,895 +0.03(+0.44%)
Oct 09, 2007 7.655 7.692 7.240 7.398 1,134,105 -0.49(-6.26%)
Oct 08, 2007 7.911 8.210 7.769 7.893 174,924 -0.32(-3.86%)
Oct 05, 2007 8.247 8.397 8.149 8.210 187,216 +0.07(+0.86%)
Oct 04, 2007 8.084 8.168 7.995 8.140 138,064 +0.10(+1.28%)
Oct 03, 2007 8.224 8.397 7.818 8.037 262,465 -0.21(-2.55%)
Oct 02, 2007 8.163 8.462 8.023 8.247 339,322 +0.06(+0.68%)
Oct 01, 2007 7.716 8.191 7.543 8.191 418,152 +0.48(+6.17%)
Sep 28, 2007 8.196 8.196 7.618 7.716 363,675 -0.44(-5.43%)
Sep 27, 2007 8.177 8.238 7.972 8.159 261,303 +0.05(+0.58%)
Sep 26, 2007 7.972 8.541 7.925 8.112 297,286 +0.21(+2.66%)
Sep 25, 2007 8.224 8.294 7.809 7.902 270,050 -0.35(-4.24%)
Sep 24, 2007 8.429 8.583 8.210 8.252 881,513 -0.14(-1.72%)
Sep 21, 2007 8.294 8.583 8.256 8.397 742,709 +0.18(+2.21%)
Sep 20, 2007 8.252 8.345 8.051 8.215 274,597 -0.03(-0.40%)
Sep 19, 2007 8.117 8.592 8.037 8.247 589,466 +0.18(+2.26%)
Sep 18, 2007 7.524 8.229 7.524 8.065 368,773 +0.55(+7.32%)
Sep 17, 2007 7.464 7.627 7.440 7.515 291,436 +0.05(+0.69%)
Sep 14, 2007 7.431 7.566 7.249 7.464 232,014 -0.10(-1.36%)
Sep 13, 2007 7.408 7.762 7.389 7.566 230,965 +0.14(+1.88%)
Sep 12, 2007 7.436 7.618 7.296 7.426 255,824 -0.01(-0.13%)
Sep 11, 2007 7.501 7.655 7.394 7.436 224,045 -0.04(-0.50%)
Sep 10, 2007 7.706 7.720 6.997 7.473 247,798 -0.25(-3.20%)
Sep 07, 2007 7.632 7.813 7.580 7.720 199,356 +0.05(+0.67%)
Sep 06, 2007 7.524 7.720 7.421 7.669 251,052 +0.17(+2.24%)
Sep 05, 2007 7.711 7.716 7.445 7.501 181,340 -0.18(-2.37%)
Sep 04, 2007 7.706 7.860 7.613 7.683 261,496 +0.01(+0.12%)
Aug 31, 2007 7.897 7.967 7.618 7.674 205,628 -0.09(-1.20%)
Aug 30, 2007 7.660 7.837 7.543 7.767 239,559 +0.05(+0.60%)
Aug 29, 2007 7.361 7.794 7.361 7.720 317,182 +0.52(+7.26%)
Aug 28, 2007 7.394 7.422 7.156 7.198 262,024 -0.21(-2.77%)
Aug 27, 2007 7.557 7.674 7.370 7.403 299,680 -0.26(-3.35%)
Aug 24, 2007 7.869 7.874 7.506 7.660 332,726 -0.19(-2.38%)
Aug 23, 2007 8.238 8.238 7.776 7.846 215,522 -0.30(-3.72%)
Aug 22, 2007 7.939 8.499 7.939 8.149 819,148 +0.19(+2.34%)
Aug 21, 2007 7.417 8.023 7.230 7.963 409,650 +0.51(+6.82%)
Aug 20, 2007 7.221 7.464 7.104 7.454 375,725 +0.30(+4.24%)
Aug 17, 2007 7.230 7.468 6.839 7.151 481,469 +0.18(+2.54%)
Aug 16, 2007 6.563 6.997 6.241 6.974 503,959 +0.33(+4.91%)
Aug 15, 2007 7.030 7.226 6.629 6.647 470,680 -0.34(-4.87%)
Aug 14, 2007 7.641 7.641 6.826 6.988 676,433 -0.59(-7.76%)
Aug 13, 2007 7.352 7.879 7.207 7.576 768,281 +0.42(+5.94%)
Aug 10, 2007 6.064 7.342 5.948 7.151 882,943 +1.02(+16.67%)
Aug 09, 2007 6.447 6.643 6.022 6.130 1,665,288 -0.54(-8.05%)
Aug 08, 2007 6.717 6.797 6.265 6.666 945,131 -0.02(-0.28%)
Aug 07, 2007 7.352 7.356 6.428 6.685 1,631,691 -0.53(-7.31%)
Aug 06, 2007 7.338 7.338 6.997 7.212 825,532 -0.06(-0.83%)
Aug 03, 2007 7.305 7.641 7.212 7.272 425,035 -0.37(-4.88%)
Aug 02, 2007 7.958 7.958 7.590 7.646 384,750 -0.30(-3.76%)
Aug 01, 2007 7.799 8.056 7.622 7.944 293,950 +0.12(+1.49%)
Jul 31, 2007 8.070 8.075 7.520 7.827 1,141,548 -0.24(-3.01%)
Jul 30, 2007 8.401 8.401 7.963 8.070 389,949 -0.37(-4.42%)
Jul 27, 2007 8.341 8.490 8.168 8.443 365,124 +0.10(+1.23%)
Jul 26, 2007 8.630 8.630 7.958 8.341 754,456 -0.35(-3.97%)
Jul 25, 2007 8.779 8.877 8.378 8.686 447,487 -0.16(-1.79%)
Jul 24, 2007 8.798 8.952 8.490 8.844 651,649 +0.00(+0.00%)
Jul 23, 2007 8.779 9.012 8.756 8.844 393,417 +0.09(+1.07%)
Jul 20, 2007 8.877 8.928 8.686 8.751 451,665 -0.14(-1.63%)
Jul 19, 2007 8.826 8.989 8.732 8.896 300,028 +0.07(+0.79%)
Jul 18, 2007 9.022 9.068 8.653 8.826 311,006 -0.17(-1.92%)
Jul 17, 2007 9.115 9.180 8.933 8.998 285,558 -0.04(-0.46%)
Jul 16, 2007 9.325 9.371 9.003 9.040 216,476 -0.33(-3.53%)
Jul 13, 2007 9.493 9.516 9.264 9.371 213,136 -0.07(-0.69%)
Jul 12, 2007 9.255 9.446 9.204 9.437 405,240 +0.26(+2.85%)
Jul 11, 2007 9.255 9.311 8.961 9.176 376,368 -0.05(-0.56%)
Jul 10, 2007 9.815 9.871 9.162 9.227 465,363 -0.56(-5.72%)
Jul 09, 2007 9.525 9.913 9.395 9.787 667,369 +0.42(+4.43%)
Jul 06, 2007 9.390 9.460 9.218 9.371 207,746 -0.05(-0.50%)
Jul 05, 2007 9.703 9.796 9.185 9.418 360,968 -0.26(-2.70%)
Jul 03, 2007 9.479 9.689 9.409 9.679 125,363 +0.23(+2.42%)
Jul 02, 2007 9.190 9.600 9.148 9.451 658,927 +0.29(+3.21%)
Jun 29, 2007 9.143 9.297 9.082 9.157 263,977 +0.01(+0.15%)
Jun 28, 2007 9.059 9.208 9.003 9.143 285,933 +0.11(+1.24%)
Jun 27, 2007 8.924 9.134 8.882 9.031 643,807 +0.07(+0.83%)
Jun 26, 2007 8.541 9.050 8.541 8.956 512,133 +0.44(+5.21%)
Jun 25, 2007 8.537 9.008 8.285 8.513 733,096 -0.05(-0.60%)
Jun 22, 2007 8.462 8.569 8.443 8.565 4,324,172 +0.07(+0.88%)
Jun 21, 2007 8.592 8.676 8.261 8.490 450,445 -0.07(-0.87%)
Jun 20, 2007 8.709 8.742 8.541 8.565 144,701 -0.12(-1.34%)
Jun 19, 2007 8.602 8.784 8.541 8.681 618,038 +0.07(+0.81%)
Jun 18, 2007 8.182 8.746 8.182 8.611 469,477 +0.36(+4.41%)
Jun 15, 2007 8.247 8.271 8.149 8.247 291,547 +0.01(+0.11%)
Jun 14, 2007 8.224 8.275 8.163 8.238 153,062 +0.04(+0.51%)
Jun 13, 2007 8.247 8.373 8.140 8.196 251,674 -0.01(-0.11%)
Jun 12, 2007 8.397 8.397 8.107 8.205 446,110 -0.20(-2.33%)
Jun 11, 2007 8.415 8.560 8.401 8.401 211,247 -0.04(-0.50%)
Jun 08, 2007 8.704 8.784 8.355 8.443 270,916 -0.29(-3.31%)
Jun 07, 2007 8.583 8.784 8.448 8.732 407,900 +0.16(+1.91%)
Jun 06, 2007 8.551 8.592 8.350 8.569 504,034 -0.04(-0.43%)
Jun 05, 2007 8.495 8.630 8.481 8.606 275,684 -0.02(-0.27%)
Jun 04, 2007 8.583 8.781 8.518 8.630 473,524 +0.05(+0.54%)
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.