Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amerisafe Inc
(NQ:
AMSF
)
43.83
+0.49 (+1.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
1.411
1.435
1.411
1.411
14,456
+0.00(+0.00%)
Jan 29, 2004
1.411
1.505
1.411
1.411
9,354
-0.02(-1.64%)
Jan 28, 2004
1.529
1.529
1.388
1.435
78,021
-0.09(-6.15%)
Jan 27, 2004
1.529
1.576
1.529
1.529
57,399
-0.02(-1.52%)
Jan 26, 2004
1.505
1.552
1.505
1.552
44,219
+0.00(+0.00%)
Jan 23, 2004
1.458
1.552
1.458
1.552
51,447
+0.05(+3.13%)
Jan 22, 2004
1.453
1.552
1.411
1.505
122,027
+0.09(+6.67%)
Jan 21, 2004
1.364
1.453
1.364
1.411
27,424
+0.00(+0.00%)
Jan 20, 2004
1.449
1.458
1.364
1.411
17,645
-0.04(-2.60%)
Jan 16, 2004
1.199
1.505
1.199
1.449
234,913
+0.20(+16.23%)
Jan 15, 2004
1.247
1.270
1.199
1.247
206,532
+0.06(+5.16%)
Jan 14, 2004
1.199
1.223
1.185
1.185
5,102
+0.00(+0.00%)
Jan 13, 2004
1.176
1.199
1.176
1.185
28,317
-0.01(-1.18%)
Jan 12, 2004
1.199
1.199
1.176
1.199
17,034
+0.00(+0.00%)
Jan 09, 2004
1.199
1.247
1.199
1.199
22,811
-0.02(-1.92%)
Jan 08, 2004
1.199
1.247
1.199
1.223
45,494
+0.02(+1.96%)
Jan 07, 2004
1.223
1.223
1.199
1.199
7,865
-0.05(-3.77%)
Jan 06, 2004
1.176
1.247
1.176
1.247
13,818
+0.02(+1.92%)
Jan 05, 2004
1.223
1.244
1.176
1.223
76,958
+0.05(+4.00%)
Jan 02, 2004
1.199
1.199
1.176
1.176
13,818
+0.09(+8.69%)
Dec 31, 2003
1.011
1.176
0.9878
1.082
36,565
+0.07(+6.98%)
Dec 30, 2003
1.058
1.105
0.9408
1.011
22,198
-0.05(-4.87%)
Dec 29, 2003
1.152
1.199
1.058
1.063
60,777
-0.09(-7.75%)
Dec 26, 2003
1.181
1.199
1.152
1.152
39,223
-0.05(-3.92%)
Dec 24, 2003
1.199
1.270
1.199
1.199
39,754
+0.00(+0.00%)
Dec 23, 2003
1.247
1.270
1.199
1.199
21,080
+0.00(+0.00%)
Dec 22, 2003
1.270
1.294
1.199
1.199
49,842
-0.07(-5.56%)
Dec 19, 2003
1.199
1.317
1.199
1.270
18,484
-0.02(-1.82%)
Dec 18, 2003
1.199
1.294
1.199
1.294
16,348
+0.09(+7.84%)
Dec 17, 2003
1.199
1.199
1.199
1.199
6,165
+0.00(+0.00%)
Dec 16, 2003
1.317
1.317
1.199
1.199
18,325
-0.12(-8.93%)
Dec 15, 2003
1.317
1.317
1.317
1.317
4,379
+0.00(+0.00%)
Dec 12, 2003
1.294
1.364
1.294
1.317
22,470
-0.07(-5.08%)
Dec 11, 2003
1.388
1.388
1.388
1.388
4,889
-0.03(-1.99%)
Dec 10, 2003
1.388
1.425
1.388
1.416
46,302
+0.03(+2.03%)
Dec 09, 2003
1.388
1.411
1.388
1.388
13,393
-0.05(-3.28%)
Dec 08, 2003
1.411
1.444
1.388
1.435
39,729
+0.02(+1.67%)
Dec 05, 2003
1.435
1.402
1.402
1.411
6,654
-0.02(-1.64%)
Dec 04, 2003
1.416
1.468
1.388
1.435
10,380
-0.03(-2.24%)
Dec 03, 2003
1.411
1.468
1.411
1.468
17,247
+0.06(+4.00%)
Dec 02, 2003
1.411
1.411
1.364
1.411
38,627
+0.00(+0.00%)
Dec 01, 2003
1.505
1.505
1.411
1.411
144,987
-0.08(-5.36%)
Nov 28, 2003
1.472
1.491
1.472
1.491
15,944
-0.04(-2.46%)
Nov 26, 2003
1.472
1.529
1.472
1.529
1,913
+0.06(+3.83%)
Nov 25, 2003
1.552
1.599
1.472
1.472
38,298
-0.03(-2.19%)
Nov 24, 2003
1.468
1.552
1.468
1.505
77,070
+0.04(+2.56%)
Nov 21, 2003
1.416
1.482
1.458
1.468
99,416
+0.05(+3.65%)
Nov 20, 2003
1.411
1.435
1.411
1.416
22,534
-0.06(-3.83%)
Nov 19, 2003
1.411
1.472
1.411
1.472
30,825
+0.01(+0.97%)
Nov 18, 2003
1.411
1.482
1.411
1.458
46,778
+0.03(+2.31%)
Nov 17, 2003
1.411
1.449
1.388
1.425
149,313
+0.04(+2.71%)
Nov 14, 2003
1.374
1.388
1.322
1.388
67,115
+0.02(+1.72%)
Nov 13, 2003
1.317
1.364
1.317
1.364
28,699
+0.05(+3.57%)
Nov 12, 2003
1.317
1.341
1.317
1.317
13,350
-0.05(-3.45%)
Nov 11, 2003
1.270
1.374
1.270
1.364
4,190
+0.04(+2.84%)
Nov 10, 2003
1.247
1.364
1.247
1.326
22,917
-0.04(-3.09%)
Nov 07, 2003
1.364
1.374
1.247
1.369
204,725
-0.00(-0.34%)
Nov 06, 2003
1.364
1.374
1.364
1.374
63,649
+0.00(+0.00%)
Nov 05, 2003
1.388
1.388
1.364
1.374
48,109
+0.01(+0.69%)
Nov 04, 2003
1.364
1.411
1.364
1.364
129,772
-0.02(-1.36%)
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
.