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
)
43.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2010
9.002
9.087
8.880
8.936
84,698
-0.05(-0.52%)
Oct 29, 2010
8.950
9.068
8.748
8.983
125,019
+0.01(+0.10%)
Oct 28, 2010
9.115
9.115
8.851
8.974
61,127
-0.06(-0.63%)
Oct 27, 2010
9.002
9.077
8.903
9.030
70,941
+0.04(+0.42%)
Oct 25, 2010
8.997
9.077
8.936
8.993
42,968
+0.02(+0.26%)
Oct 22, 2010
8.880
9.044
8.880
8.969
34,498
+0.00(+0.00%)
Oct 21, 2010
9.091
9.120
8.870
8.969
100,520
-0.06(-0.68%)
Oct 20, 2010
9.035
9.129
8.984
9.030
96,752
+0.06(+0.68%)
Oct 19, 2010
8.950
9.167
8.917
8.969
83,712
-0.11(-1.24%)
Oct 18, 2010
8.960
9.115
8.922
9.082
92,308
+0.16(+1.79%)
Oct 15, 2010
9.068
9.068
8.894
8.922
125,291
-0.04(-0.47%)
Oct 14, 2010
8.908
8.983
8.884
8.964
49,101
+0.06(+0.63%)
Oct 13, 2010
8.903
9.068
8.889
8.908
136,644
+0.01(+0.16%)
Oct 12, 2010
8.823
8.927
8.804
8.894
42,677
+0.05(+0.53%)
Oct 11, 2010
8.866
8.946
8.809
8.847
40,204
-0.07(-0.74%)
Oct 08, 2010
8.903
8.964
8.809
8.913
79,573
+0.04(+0.42%)
Oct 07, 2010
9.068
9.068
8.828
8.875
106,570
-0.12(-1.31%)
Oct 06, 2010
8.983
9.021
8.903
8.993
83,100
-0.03(-0.31%)
Oct 05, 2010
8.847
9.129
8.701
9.021
180,647
+0.27(+3.12%)
Oct 04, 2010
8.922
8.922
8.668
8.748
111,136
-0.17(-1.90%)
Oct 01, 2010
8.908
8.950
8.786
8.917
113,593
+0.08(+0.91%)
Sep 30, 2010
8.870
8.894
8.734
8.837
248,960
+0.05(+0.54%)
Sep 29, 2010
8.550
8.866
8.550
8.790
223,638
+0.17(+2.02%)
Sep 28, 2010
8.541
8.635
8.419
8.616
175,643
+0.12(+1.38%)
Sep 27, 2010
8.588
8.588
8.461
8.499
131,335
-0.11(-1.31%)
Sep 24, 2010
8.550
8.611
8.513
8.611
117,152
+0.17(+2.06%)
Sep 23, 2010
8.484
8.673
8.423
8.437
164,746
-0.11(-1.32%)
Sep 22, 2010
8.626
8.689
8.395
8.550
95,895
-0.08(-0.87%)
Sep 21, 2010
8.894
8.899
8.621
8.626
150,998
-0.30(-3.37%)
Sep 20, 2010
8.517
8.931
8.480
8.927
178,688
+0.42(+4.92%)
Sep 17, 2010
8.593
8.654
8.442
8.508
344,099
-0.06(-0.66%)
Sep 15, 2010
8.659
8.682
8.494
8.564
153,019
-0.13(-1.52%)
Sep 14, 2010
8.564
8.823
8.513
8.696
139,478
+0.11(+1.32%)
Sep 13, 2010
8.607
8.644
8.475
8.583
124,860
+0.06(+0.72%)
Sep 10, 2010
8.470
8.564
8.404
8.522
119,176
+0.04(+0.44%)
Sep 09, 2010
8.423
8.499
8.324
8.484
157,588
+0.18(+2.15%)
Sep 08, 2010
8.306
8.414
8.235
8.306
98,312
+0.04(+0.51%)
Sep 07, 2010
8.470
8.503
8.259
8.263
81,409
-0.26(-3.04%)
Sep 03, 2010
8.451
8.536
8.291
8.522
123,504
+0.17(+2.09%)
Sep 02, 2010
8.451
8.451
8.235
8.348
134,691
-0.07(-0.78%)
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
.