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, 2011
8.381
8.414
8.268
8.381
128,594
+0.05(+0.62%)
Jan 28, 2011
8.451
8.555
8.282
8.329
190,355
-0.15(-1.78%)
Jan 27, 2011
8.503
8.541
8.461
8.480
79,063
-0.06(-0.72%)
Jan 26, 2011
8.583
8.593
8.513
8.541
135,069
-0.01(-0.16%)
Jan 25, 2011
8.386
8.574
8.357
8.555
132,893
+0.15(+1.79%)
Jan 24, 2011
8.466
8.466
8.353
8.404
189,271
-0.04(-0.45%)
Jan 21, 2011
8.517
8.546
8.437
8.442
209,772
-0.03(-0.33%)
Jan 20, 2011
8.386
8.503
8.386
8.470
241,097
+0.06(+0.73%)
Jan 19, 2011
8.536
8.536
8.390
8.409
336,279
-0.16(-1.81%)
Jan 18, 2011
8.569
8.595
8.517
8.564
90,364
-0.05(-0.60%)
Jan 14, 2011
8.626
8.644
8.550
8.616
203,770
-0.00(-0.05%)
Jan 13, 2011
8.701
8.701
8.546
8.621
110,248
-0.08(-0.87%)
Jan 12, 2011
8.696
8.729
8.616
8.696
76,685
+0.08(+0.93%)
Jan 11, 2011
8.588
8.663
8.550
8.616
155,625
+0.07(+0.83%)
Jan 10, 2011
8.555
8.602
8.513
8.546
326,366
-0.08(-0.87%)
Jan 07, 2011
8.621
8.682
8.529
8.621
396,059
+0.02(+0.27%)
Jan 06, 2011
8.644
8.739
8.527
8.597
395,367
-0.06(-0.71%)
Jan 05, 2011
8.353
8.659
8.263
8.659
616,412
+0.31(+3.66%)
Jan 04, 2011
8.390
8.395
8.235
8.353
399,810
+0.01(+0.11%)
Jan 03, 2011
8.329
8.470
8.329
8.343
313,432
+0.11(+1.31%)
Dec 31, 2010
8.386
8.437
8.235
8.235
127,325
-0.19(-2.23%)
Dec 30, 2010
8.390
8.451
8.390
8.423
104,857
+0.01(+0.11%)
Dec 29, 2010
8.428
8.475
8.409
8.414
113,353
-0.00(-0.06%)
Dec 28, 2010
8.461
8.470
8.381
8.419
126,173
-0.05(-0.56%)
Dec 27, 2010
8.470
8.499
8.414
8.466
162,941
-0.04(-0.50%)
Dec 23, 2010
8.588
8.611
8.494
8.508
72,945
-0.09(-1.09%)
Dec 22, 2010
8.663
8.682
8.555
8.602
53,351
-0.03(-0.38%)
Dec 21, 2010
8.621
8.654
8.513
8.635
61,469
+0.06(+0.66%)
Dec 20, 2010
8.602
8.637
8.546
8.579
75,102
-0.02(-0.22%)
Dec 17, 2010
8.588
8.649
8.555
8.597
248,707
-0.01(-0.16%)
Dec 16, 2010
8.579
8.630
8.546
8.611
108,387
+0.06(+0.72%)
Dec 15, 2010
8.691
8.710
8.541
8.550
138,378
-0.14(-1.62%)
Dec 14, 2010
8.706
8.715
8.635
8.691
108,812
+0.00(+0.05%)
Dec 13, 2010
8.762
8.786
8.687
8.687
166,956
-0.05(-0.59%)
Dec 10, 2010
8.722
8.776
8.698
8.739
154,702
+0.04(+0.43%)
Dec 09, 2010
8.767
8.767
8.640
8.701
170,417
+0.00(+0.05%)
Dec 08, 2010
8.706
8.753
8.696
8.696
133,116
+0.01(+0.11%)
Dec 07, 2010
8.847
8.847
8.644
8.687
149,887
-0.06(-0.65%)
Dec 06, 2010
8.706
8.823
8.649
8.743
68,076
+0.01(+0.11%)
Dec 03, 2010
8.776
8.800
8.706
8.734
115,659
-0.11(-1.28%)
Dec 02, 2010
8.809
8.908
8.734
8.847
155,963
+0.02(+0.21%)
Dec 01, 2010
8.795
8.889
8.776
8.828
201,120
+0.13(+1.46%)
Nov 30, 2010
8.673
8.781
8.635
8.701
542,857
-0.01(-0.11%)
Nov 29, 2010
8.804
8.804
8.654
8.710
234,133
-0.16(-1.86%)
Nov 26, 2010
8.866
8.955
8.776
8.875
28,752
-0.05(-0.55%)
Nov 24, 2010
8.776
8.924
8.924
8.924
70,830
+0.15(+1.74%)
Nov 23, 2010
8.757
8.833
8.621
8.771
66,444
-0.04(-0.43%)
Nov 22, 2010
8.786
8.837
8.677
8.809
49,860
+0.05(+0.54%)
Nov 19, 2010
8.899
8.899
8.414
8.762
176,580
-0.12(-1.38%)
Nov 18, 2010
8.837
8.988
8.819
8.884
70,316
+0.11(+1.29%)
Nov 17, 2010
8.687
8.786
8.635
8.771
137,921
+0.00(+0.05%)
Nov 16, 2010
8.663
8.786
8.583
8.767
275,761
+0.03(+0.38%)
Nov 15, 2010
8.701
8.779
8.696
8.734
126,377
+0.10(+1.20%)
Nov 12, 2010
8.611
8.743
8.531
8.630
194,420
-0.07(-0.76%)
Nov 11, 2010
8.517
8.936
8.442
8.696
164,601
+0.08(+0.98%)
Nov 10, 2010
8.400
8.626
8.263
8.611
205,275
+0.21(+2.52%)
Nov 09, 2010
8.456
8.456
8.287
8.400
181,327
-0.03(-0.34%)
Nov 08, 2010
8.644
8.691
8.339
8.428
1,017,185
-0.19(-2.24%)
Nov 05, 2010
8.701
8.899
8.616
8.621
1,782,419
-0.32(-3.58%)
Nov 04, 2010
9.167
9.393
8.659
8.941
353,099
-0.13(-1.40%)
Nov 03, 2010
9.153
9.153
8.950
9.068
60,602
-0.08(-0.82%)
Nov 02, 2010
9.059
9.153
8.931
9.143
118,642
+0.21(+2.32%)
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
.