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
)
42.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2010
8.246
8.246
8.119
8.138
184,954
-0.01(-0.17%)
Jan 28, 2010
8.222
8.354
8.119
8.152
254,108
-0.04(-0.52%)
Jan 27, 2010
7.907
8.265
7.823
8.194
244,873
+0.29(+3.69%)
Jan 26, 2010
7.888
8.011
7.884
7.902
148,612
-0.02(-0.24%)
Jan 25, 2010
7.945
8.044
7.837
7.921
164,805
+0.03(+0.42%)
Jan 22, 2010
7.884
7.964
7.827
7.888
194,627
+0.01(+0.12%)
Jan 21, 2010
7.973
7.992
7.879
7.879
281,026
-0.05(-0.65%)
Jan 20, 2010
7.893
7.968
7.893
7.931
327,788
-0.04(-0.47%)
Jan 19, 2010
7.931
8.025
7.898
7.968
291,050
+0.07(+0.83%)
Jan 15, 2010
8.048
7.902
7.902
7.902
340,359
-0.12(-1.52%)
Jan 14, 2010
8.039
8.095
8.025
8.025
175,630
-0.02(-0.29%)
Jan 13, 2010
8.081
8.095
8.032
8.048
204,055
+0.01(+0.12%)
Jan 12, 2010
8.062
8.124
8.015
8.039
292,183
-0.06(-0.70%)
Jan 11, 2010
8.138
8.138
8.044
8.095
124,423
-0.02(-0.29%)
Jan 08, 2010
8.029
8.133
8.015
8.119
144,379
+0.07(+0.82%)
Jan 07, 2010
8.175
8.213
8.011
8.053
131,281
-0.08(-0.98%)
Jan 06, 2010
8.175
8.232
8.077
8.133
191,464
-0.09(-1.14%)
Jan 05, 2010
8.476
8.476
8.086
8.227
438,801
-0.25(-2.94%)
Jan 04, 2010
8.500
8.608
8.410
8.476
179,569
+0.02(+0.28%)
Dec 31, 2009
8.434
8.453
8.453
8.453
430,072
+0.03(+0.33%)
Dec 30, 2009
8.547
8.585
8.354
8.425
567,914
-0.18(-2.13%)
Dec 29, 2009
8.537
8.632
8.443
8.608
68,522
+0.06(+0.72%)
Dec 28, 2009
8.514
8.626
8.429
8.547
101,501
+0.03(+0.39%)
Dec 24, 2009
8.439
8.570
8.410
8.514
40,741
+0.08(+0.95%)
Dec 23, 2009
8.387
8.486
8.298
8.434
100,441
+0.07(+0.79%)
Dec 22, 2009
8.274
8.420
8.260
8.368
203,114
+0.08(+1.02%)
Dec 21, 2009
8.138
8.335
8.138
8.283
153,537
+0.16(+2.03%)
Dec 18, 2009
8.236
8.236
7.997
8.119
748,549
-0.06(-0.69%)
Dec 17, 2009
8.260
8.283
8.062
8.175
184,648
-0.11(-1.36%)
Dec 16, 2009
8.302
8.415
8.241
8.288
276,870
+0.06(+0.74%)
Dec 15, 2009
8.354
8.406
8.222
8.227
219,985
-0.14(-1.69%)
Dec 14, 2009
8.241
8.368
8.105
8.368
168,502
+0.22(+2.71%)
Dec 11, 2009
8.185
8.279
8.025
8.147
101,017
+0.00(+0.06%)
Dec 10, 2009
8.161
8.293
8.067
8.142
265,278
+0.03(+0.41%)
Dec 09, 2009
8.044
8.138
8.015
8.109
224,719
+0.08(+1.00%)
Dec 08, 2009
8.044
8.087
7.912
8.029
277,672
-0.02(-0.29%)
Dec 07, 2009
8.081
8.142
7.935
8.053
243,336
-0.02(-0.29%)
Dec 04, 2009
7.945
8.081
7.790
8.077
413,858
+0.30(+3.87%)
Dec 03, 2009
8.124
8.126
7.761
7.775
526,113
-0.34(-4.23%)
Dec 02, 2009
8.015
8.152
7.982
8.119
151,601
+0.13(+1.65%)
Dec 01, 2009
7.987
8.029
7.841
7.987
514,633
+0.04(+0.53%)
Nov 30, 2009
8.062
8.062
7.691
7.945
437,596
-0.15(-1.80%)
Nov 27, 2009
7.945
8.241
7.945
8.091
104,369
-0.10(-1.21%)
Nov 25, 2009
8.392
8.401
8.147
8.189
110,940
-0.19(-2.25%)
Nov 24, 2009
8.401
8.486
8.279
8.378
102,103
-0.04(-0.50%)
Nov 23, 2009
8.260
8.481
8.260
8.420
149,060
+0.27(+3.29%)
Nov 20, 2009
8.142
8.222
8.048
8.152
166,420
-0.02(-0.23%)
Nov 19, 2009
8.133
8.222
8.062
8.171
170,498
-0.04(-0.52%)
Nov 18, 2009
8.232
8.232
8.077
8.213
187,726
+0.00(+0.00%)
Nov 17, 2009
8.133
8.298
8.044
8.213
228,990
+0.02(+0.23%)
Nov 16, 2009
8.124
8.265
8.062
8.194
296,588
+0.16(+1.93%)
Nov 13, 2009
7.785
8.091
7.714
8.039
327,165
+0.11(+1.42%)
Nov 12, 2009
8.288
8.302
7.921
7.926
479,793
-0.40(-4.86%)
Nov 11, 2009
8.537
8.537
8.274
8.331
246,042
-0.15(-1.77%)
Nov 10, 2009
8.726
8.759
8.283
8.481
378,808
-0.32(-3.58%)
Nov 09, 2009
9.140
9.140
8.608
8.796
360,310
-0.30(-3.26%)
Nov 06, 2009
8.843
9.173
8.839
9.093
1,334,492
+0.33(+3.81%)
Nov 05, 2009
8.792
8.867
8.665
8.759
480,163
+0.02(+0.22%)
Nov 04, 2009
8.726
8.815
8.646
8.740
464,637
+0.02(+0.22%)
Nov 03, 2009
8.697
8.749
8.603
8.721
246,789
-0.03(-0.32%)
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
.