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, 2009
8.889
9.026
8.659
8.814
156,260
-0.05(-0.58%)
Jan 29, 2009
9.162
9.162
8.814
8.866
237,268
-0.43(-4.66%)
Jan 28, 2009
9.228
9.487
9.101
9.299
239,877
+0.24(+2.70%)
Jan 27, 2009
8.696
9.087
8.475
9.054
164,365
+0.41(+4.79%)
Jan 26, 2009
8.724
8.964
8.400
8.640
255,095
-0.08(-0.97%)
Jan 23, 2009
8.494
8.765
8.433
8.724
198,243
+0.03(+0.38%)
Jan 22, 2009
8.823
9.059
8.489
8.691
255,329
-0.37(-4.05%)
Jan 21, 2009
8.828
9.082
8.654
9.059
433,399
+0.32(+3.72%)
Jan 20, 2009
9.021
9.284
8.715
8.734
424,208
-0.49(-5.31%)
Jan 16, 2009
9.082
9.308
8.748
9.223
459,136
+0.14(+1.55%)
Jan 15, 2009
8.842
9.266
8.593
9.082
333,818
+0.24(+2.71%)
Jan 14, 2009
8.936
9.115
8.800
8.842
362,232
-0.40(-4.33%)
Jan 13, 2009
8.790
9.317
8.644
9.242
359,532
+0.51(+5.88%)
Jan 12, 2009
8.767
9.317
8.659
8.729
769,984
-0.64(-6.78%)
Jan 09, 2009
9.614
9.774
9.181
9.364
427,972
-0.28(-2.88%)
Jan 08, 2009
9.830
9.854
9.468
9.642
602,501
-0.15(-1.49%)
Jan 07, 2009
9.741
9.981
9.699
9.788
950,943
-0.42(-4.10%)
Jan 06, 2009
10.27
10.34
9.929
10.21
885,389
+0.08(+0.79%)
Jan 05, 2009
9.576
10.25
9.402
10.13
553,353
+0.57(+6.01%)
Jan 02, 2009
9.600
9.802
9.294
9.553
778,670
-0.11(-1.12%)
Dec 31, 2008
9.863
10.17
9.491
9.661
4,423,545
-0.20(-2.00%)
Dec 30, 2008
9.746
9.858
9.430
9.858
699,043
+0.18(+1.90%)
Dec 29, 2008
9.322
9.675
9.322
9.675
532,829
+0.40(+4.31%)
Dec 26, 2008
9.369
9.459
9.195
9.275
312,036
+0.00(+0.00%)
Dec 24, 2008
9.219
9.854
9.171
9.275
834,833
+0.48(+5.51%)
Dec 23, 2008
8.969
9.059
8.654
8.790
160,950
-0.09(-1.06%)
Dec 22, 2008
8.997
9.049
8.522
8.884
303,661
-0.12(-1.31%)
Dec 19, 2008
8.946
9.176
8.706
9.002
452,841
+0.25(+2.90%)
Dec 18, 2008
8.941
9.129
8.579
8.748
311,890
-0.16(-1.85%)
Dec 17, 2008
8.941
9.054
8.324
8.913
366,223
-0.14(-1.56%)
Dec 16, 2008
8.362
9.063
8.117
9.054
363,996
+0.85(+10.38%)
Dec 15, 2008
8.371
8.546
8.094
8.202
230,689
-0.14(-1.69%)
Dec 12, 2008
7.760
8.376
7.684
8.343
471,189
+0.45(+5.72%)
Dec 11, 2008
8.282
8.466
7.877
7.892
472,411
-0.48(-5.68%)
Dec 10, 2008
8.706
8.983
8.122
8.367
375,272
-0.27(-3.16%)
Dec 09, 2008
8.795
8.960
8.480
8.640
601,135
-0.28(-3.11%)
Dec 08, 2008
8.743
9.284
8.663
8.917
420,797
+0.26(+3.05%)
Dec 05, 2008
8.301
8.659
8.042
8.654
535,736
+0.30(+3.55%)
Dec 04, 2008
7.863
8.611
7.652
8.357
511,136
+0.48(+6.16%)
Dec 03, 2008
7.557
7.976
7.134
7.873
447,299
+0.36(+4.82%)
Dec 02, 2008
6.875
7.515
6.353
7.510
1,226,934
+0.82(+12.24%)
Dec 01, 2008
7.473
7.990
6.673
6.692
643,479
-0.93(-12.22%)
Nov 28, 2008
7.162
7.661
7.012
7.623
158,341
+0.43(+5.95%)
Nov 26, 2008
6.541
7.237
6.541
7.195
682,838
+0.48(+7.22%)
Nov 25, 2008
7.054
7.336
6.659
6.710
959,753
-0.50(-6.98%)
Nov 24, 2008
6.282
7.219
6.282
7.214
498,010
+0.97(+15.61%)
Nov 21, 2008
6.221
6.423
5.887
6.240
689,759
+0.08(+1.22%)
Nov 20, 2008
6.550
6.913
6.141
6.165
303,211
-0.45(-6.83%)
Nov 19, 2008
7.209
7.355
6.602
6.616
382,346
-0.68(-9.35%)
Nov 18, 2008
7.124
7.355
6.884
7.299
287,606
+0.24(+3.33%)
Nov 17, 2008
7.440
7.440
7.063
7.063
262,930
-0.45(-6.01%)
Nov 14, 2008
8.004
8.376
7.440
7.515
264,919
-0.67(-8.17%)
Nov 13, 2008
7.426
8.282
7.063
8.183
236,798
+0.82(+11.19%)
Nov 12, 2008
7.284
7.906
7.124
7.360
197,540
-0.08(-1.14%)
Nov 11, 2008
7.294
7.708
7.176
7.444
270,126
+0.05(+0.70%)
Nov 10, 2008
7.760
8.226
7.294
7.393
284,772
-0.23(-2.96%)
Nov 07, 2008
7.572
8.371
7.374
7.619
255,203
+0.48(+6.79%)
Nov 06, 2008
7.092
7.496
7.059
7.134
277,079
-0.08(-1.04%)
Nov 05, 2008
7.590
7.750
7.174
7.209
250,909
-0.55(-7.10%)
Nov 04, 2008
8.164
8.235
7.534
7.760
215,416
-0.30(-3.74%)
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
.