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 31, 2007
7.694
7.816
7.656
7.779
264,020
+0.10(+1.29%)
Jan 30, 2007
7.755
7.764
7.628
7.680
514,570
-0.04(-0.49%)
Jan 29, 2007
7.581
7.873
7.562
7.717
757,925
+0.16(+2.05%)
Jan 26, 2007
7.623
7.675
7.435
7.562
312,767
-0.06(-0.80%)
Jan 25, 2007
7.741
7.812
7.600
7.623
484,014
-0.09(-1.22%)
Jan 24, 2007
7.694
7.849
7.694
7.717
435,065
+0.05(+0.61%)
Jan 23, 2007
7.586
7.755
7.576
7.670
1,308,263
+0.11(+1.43%)
Jan 22, 2007
7.553
7.647
7.416
7.562
361,895
-0.02(-0.31%)
Jan 19, 2007
7.760
7.764
7.364
7.586
661,370
-0.19(-2.48%)
Jan 18, 2007
7.849
7.910
7.746
7.779
724,954
-0.04(-0.48%)
Jan 17, 2007
7.990
8.000
7.797
7.816
909,876
-0.04(-0.54%)
Jan 16, 2007
7.915
8.000
7.821
7.859
603,779
+0.08(+0.97%)
Jan 12, 2007
7.882
7.906
7.708
7.783
503,250
-0.01(-0.18%)
Jan 11, 2007
7.647
7.939
7.647
7.797
593,727
+0.22(+2.92%)
Jan 10, 2007
7.637
7.713
7.510
7.576
557,193
+0.07(+0.88%)
Jan 09, 2007
7.892
8.056
7.412
7.510
1,875,465
+0.22(+2.97%)
Jan 08, 2007
7.341
7.412
7.200
7.294
294,821
+0.01(+0.13%)
Jan 05, 2007
7.388
7.388
7.186
7.284
473,151
+0.00(+0.06%)
Jan 04, 2007
7.388
7.444
7.275
7.280
465,264
-0.10(-1.34%)
Jan 03, 2007
7.299
7.524
7.275
7.379
770,507
+0.10(+1.42%)
Dec 29, 2006
7.242
7.327
7.181
7.275
277,474
+0.02(+0.26%)
Dec 28, 2006
7.383
7.383
7.176
7.256
351,773
-0.07(-0.96%)
Dec 27, 2006
7.247
7.444
7.200
7.327
484,911
+0.11(+1.50%)
Dec 26, 2006
7.021
7.444
7.007
7.219
434,602
+0.29(+4.21%)
Dec 22, 2006
6.960
7.012
6.828
6.927
296,236
+0.01(+0.14%)
Dec 21, 2006
6.823
7.007
6.772
6.917
372,703
+0.10(+1.52%)
Dec 20, 2006
6.748
6.866
6.748
6.814
243,671
+0.01(+0.14%)
Dec 19, 2006
6.823
6.884
6.616
6.804
354,771
+0.10(+1.47%)
Dec 18, 2006
6.597
6.842
6.583
6.706
214,183
+0.13(+1.93%)
Dec 15, 2006
6.720
6.815
6.494
6.579
107,724
-0.10(-1.48%)
Dec 14, 2006
6.381
6.908
6.381
6.677
674,259
+0.28(+4.42%)
Dec 13, 2006
6.437
6.437
6.245
6.395
236,573
+0.04(+0.59%)
Dec 12, 2006
6.381
6.447
6.287
6.357
151,993
-0.07(-1.03%)
Dec 11, 2006
6.442
6.494
6.362
6.423
81,201
-0.06(-0.87%)
Dec 08, 2006
6.400
6.494
6.306
6.480
216,748
+0.03(+0.51%)
Dec 07, 2006
6.372
6.447
6.348
6.447
349,964
+0.03(+0.51%)
Dec 06, 2006
6.456
6.517
6.404
6.414
32,230
-0.03(-0.51%)
Dec 05, 2006
6.517
6.517
6.447
6.447
195,160
-0.08(-1.15%)
Dec 04, 2006
6.541
6.588
6.456
6.522
186,657
+0.08(+1.24%)
Dec 01, 2006
6.475
6.588
6.100
6.442
534,472
+0.01(+0.22%)
Nov 30, 2006
6.654
6.659
6.381
6.428
333,423
-0.23(-3.39%)
Nov 29, 2006
6.560
6.659
6.475
6.654
394,933
+0.14(+2.09%)
Nov 28, 2006
6.089
6.602
6.089
6.517
360,226
+0.35(+5.73%)
Nov 27, 2006
6.197
6.296
6.005
6.165
279,406
-0.02(-0.30%)
Nov 24, 2006
6.061
6.329
6.061
6.183
125,852
+0.16(+2.58%)
Nov 22, 2006
6.132
6.301
6.014
6.028
155,134
+0.03(+0.47%)
Nov 21, 2006
6.080
6.127
6.000
6.000
156,018
-0.09(-1.47%)
Nov 20, 2006
6.047
6.254
6.047
6.089
590,448
-0.03(-0.46%)
Nov 17, 2006
6.014
6.216
6.000
6.117
666,508
+0.12(+1.96%)
Nov 16, 2006
5.765
6.080
5.765
6.000
5,440,709
+0.33(+5.81%)
Nov 15, 2006
5.369
5.765
5.369
5.670
64,765
+0.25(+4.69%)
Nov 14, 2006
5.252
5.421
5.233
5.416
94,656
+0.12(+2.31%)
Nov 13, 2006
5.407
5.581
5.256
5.294
149,060
-0.12(-2.17%)
Nov 10, 2006
5.717
5.735
5.313
5.412
66,357
-0.31(-5.35%)
Nov 09, 2006
5.722
5.765
5.576
5.717
29,791
+0.02(+0.33%)
Nov 08, 2006
5.553
5.703
5.449
5.699
60,031
+0.17(+3.06%)
Nov 07, 2006
5.649
5.649
5.416
5.529
18,806
-0.12(-2.08%)
Nov 06, 2006
5.779
5.873
5.647
5.647
7,225
-0.00(-0.08%)
Nov 03, 2006
5.746
5.882
5.623
5.652
8,279
-0.20(-3.38%)
Nov 02, 2006
5.647
5.877
5.623
5.849
20,982
+0.18(+3.24%)
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
.