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, 2008
6.505
6.750
6.336
6.468
319,752
-0.06(-0.94%)
Jan 30, 2008
6.642
6.731
6.416
6.529
254,119
-0.16(-2.39%)
Jan 29, 2008
6.694
6.839
6.487
6.689
280,767
+0.02(+0.28%)
Jan 28, 2008
6.275
6.694
6.261
6.670
205,180
+0.36(+5.74%)
Jan 25, 2008
6.708
6.727
6.256
6.308
219,881
-0.30(-4.49%)
Jan 24, 2008
6.727
6.727
6.425
6.604
156,962
-0.10(-1.47%)
Jan 23, 2008
6.350
6.722
6.176
6.703
319,703
+0.29(+4.47%)
Jan 22, 2008
6.256
6.788
6.237
6.416
264,038
-0.10(-1.59%)
Jan 21, 2008
6.543
6.868
6.242
6.520
670,500
+0.00(+0.00%)
Jan 18, 2008
6.543
6.868
6.242
6.520
670,500
-0.19(-2.81%)
Jan 17, 2008
6.952
7.070
6.637
6.708
409,164
-0.23(-3.26%)
Jan 16, 2008
6.703
7.187
6.703
6.933
331,406
+0.12(+1.73%)
Jan 15, 2008
6.670
6.915
6.670
6.816
227,183
+0.00(+0.07%)
Jan 14, 2008
7.032
7.037
6.694
6.811
223,155
-0.16(-2.29%)
Jan 11, 2008
7.032
7.126
6.783
6.971
249,112
-0.16(-2.24%)
Jan 10, 2008
6.891
7.220
6.745
7.131
236,552
+0.08(+1.20%)
Jan 09, 2008
6.882
7.056
6.708
7.046
432,543
+0.12(+1.70%)
Jan 08, 2008
6.717
7.103
6.712
6.929
429,887
+0.23(+3.37%)
Jan 07, 2008
6.811
6.938
6.689
6.703
529,159
-0.10(-1.52%)
Jan 04, 2008
6.886
6.948
6.656
6.806
347,404
-0.12(-1.70%)
Jan 03, 2008
7.187
7.187
6.924
6.924
456,159
-0.20(-2.77%)
Jan 02, 2008
7.253
7.432
7.051
7.122
372,970
-0.17(-2.39%)
Jan 01, 2008
7.526
7.526
7.122
7.296
359,392
+0.00(+0.00%)
Dec 31, 2007
7.526
7.526
7.122
7.296
359,392
-0.11(-1.46%)
Dec 28, 2007
7.103
7.489
7.084
7.404
464,676
+0.37(+5.21%)
Dec 27, 2007
7.785
7.785
7.037
7.037
351,282
-0.71(-9.22%)
Dec 26, 2007
7.540
7.879
7.503
7.752
336,821
+0.19(+2.55%)
Dec 24, 2007
7.728
7.728
7.479
7.559
280,299
-0.13(-1.71%)
Dec 21, 2007
7.559
7.700
7.244
7.691
580,517
+0.31(+4.21%)
Dec 20, 2007
6.915
7.380
6.778
7.380
745,713
+0.57(+8.43%)
Dec 19, 2007
6.849
7.013
6.783
6.806
436,320
-0.03(-0.41%)
Dec 18, 2007
6.886
6.933
6.637
6.835
358,282
+0.01(+0.21%)
Dec 17, 2007
6.783
6.981
6.764
6.821
319,261
-0.01(-0.14%)
Dec 14, 2007
6.882
7.150
6.811
6.830
299,182
-0.16(-2.29%)
Dec 13, 2007
7.150
7.169
6.745
6.990
415,110
-0.26(-3.63%)
Dec 12, 2007
7.314
7.352
6.971
7.253
235,708
+0.15(+2.05%)
Dec 11, 2007
7.470
7.691
7.060
7.108
512,464
-0.32(-4.31%)
Dec 10, 2007
7.498
7.521
7.314
7.427
201,037
-0.01(-0.19%)
Dec 07, 2007
7.390
7.521
7.347
7.441
280,431
-0.01(-0.13%)
Dec 06, 2007
7.310
7.507
7.310
7.451
324,495
+0.16(+2.19%)
Dec 05, 2007
7.493
7.493
7.206
7.291
299,392
-0.08(-1.02%)
Dec 04, 2007
7.093
7.413
7.042
7.366
372,358
+0.21(+2.89%)
Dec 03, 2007
7.122
7.249
6.924
7.159
317,979
-0.02(-0.26%)
Nov 30, 2007
7.437
7.503
7.178
7.178
298,176
-0.17(-2.30%)
Nov 29, 2007
7.108
7.432
7.086
7.347
244,369
+0.22(+3.10%)
Nov 28, 2007
7.042
7.197
6.929
7.126
513,869
+0.15(+2.09%)
Nov 27, 2007
6.722
7.028
6.703
6.981
230,640
+0.20(+2.91%)
Nov 26, 2007
7.427
7.427
6.670
6.783
451,927
-0.69(-9.19%)
Nov 23, 2007
6.957
7.521
6.868
7.470
97,058
+0.55(+7.88%)
Nov 21, 2007
7.197
7.286
6.891
6.924
252,093
-0.39(-5.34%)
Nov 20, 2007
7.206
7.371
6.999
7.314
251,959
+0.08(+1.04%)
Nov 19, 2007
7.573
7.616
7.230
7.239
264,740
-0.38(-5.00%)
Nov 16, 2007
7.554
7.719
7.291
7.620
250,717
+0.06(+0.75%)
Nov 15, 2007
7.771
7.888
7.409
7.564
160,736
-0.20(-2.55%)
Nov 14, 2007
7.686
7.926
7.686
7.761
215,384
+0.13(+1.66%)
Nov 13, 2007
7.507
7.752
7.507
7.634
316,406
+0.17(+2.27%)
Nov 12, 2007
7.634
7.893
7.404
7.465
289,758
-0.15(-1.92%)
Nov 09, 2007
7.319
7.696
7.319
7.611
526,223
+0.20(+2.73%)
Nov 08, 2007
7.197
7.517
6.948
7.409
447,622
+0.46(+6.56%)
Nov 07, 2007
7.159
7.173
6.936
6.952
397,563
-0.28(-3.90%)
Nov 06, 2007
7.173
7.253
6.981
7.235
235,723
+0.03(+0.46%)
Nov 05, 2007
7.075
7.343
6.966
7.202
170,017
+0.00(+0.00%)
Nov 02, 2007
7.329
7.376
6.976
7.202
207,191
-0.04(-0.58%)
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
.