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, 2011
10.46
11.03
10.46
11.03
419,195
+0.35(+3.31%)
Nov 29, 2011
10.72
10.72
10.51
10.68
148,527
-0.03(-0.26%)
Nov 28, 2011
10.40
10.71
10.40
10.71
193,517
+0.54(+5.32%)
Nov 25, 2011
10.40
10.48
10.16
10.16
65,324
-0.28(-2.70%)
Nov 23, 2011
10.42
10.53
10.39
10.45
161,862
-0.02(-0.18%)
Nov 22, 2011
10.46
10.56
10.36
10.47
163,955
+0.03(+0.27%)
Nov 21, 2011
10.49
10.69
10.37
10.44
116,030
-0.22(-2.08%)
Nov 18, 2011
10.58
10.68
10.52
10.66
62,015
+0.05(+0.49%)
Nov 17, 2011
10.76
10.80
10.55
10.61
83,944
-0.11(-1.05%)
Nov 16, 2011
10.99
11.08
10.71
10.72
80,873
-0.35(-3.15%)
Nov 15, 2011
10.96
11.15
10.95
11.07
223,221
+0.03(+0.26%)
Nov 14, 2011
11.07
11.08
10.96
11.04
106,351
-0.05(-0.47%)
Nov 11, 2011
11.06
11.20
10.98
11.09
110,118
+0.11(+1.03%)
Nov 10, 2011
11.01
11.33
10.90
10.98
69,245
+0.05(+0.47%)
Nov 09, 2011
11.24
11.34
10.92
10.93
126,159
-0.46(-4.05%)
Nov 08, 2011
11.18
11.46
11.09
11.39
211,701
+0.24(+2.15%)
Nov 07, 2011
11.06
11.21
10.93
11.15
214,389
+0.05(+0.47%)
Nov 04, 2011
11.14
11.27
11.03
11.10
94,000
-0.15(-1.34%)
Nov 03, 2011
11.35
11.44
10.95
11.25
315,075
-0.04(-0.37%)
Nov 02, 2011
11.14
11.67
10.84
11.29
482,771
+1.09(+10.65%)
Nov 01, 2011
9.868
10.43
9.868
10.20
376,968
+0.06(+0.60%)
Oct 31, 2011
10.02
10.24
10.000
10.14
107,373
-0.03(-0.28%)
Oct 28, 2011
10.16
10.28
10.10
10.17
164,518
-0.06(-0.60%)
Oct 27, 2011
10.12
10.32
9.906
10.23
273,636
+0.36(+3.67%)
Oct 26, 2011
9.642
9.953
9.595
9.868
181,230
+0.29(+3.00%)
Oct 25, 2011
9.727
9.727
9.534
9.581
158,587
-0.19(-1.97%)
Oct 24, 2011
9.619
9.868
9.510
9.774
94,104
+0.17(+1.81%)
Oct 21, 2011
9.699
9.699
9.393
9.600
204,083
+0.01(+0.10%)
Oct 20, 2011
9.355
9.619
9.190
9.590
133,788
+0.26(+2.83%)
Oct 19, 2011
9.496
9.576
9.299
9.327
88,413
-0.14(-1.49%)
Oct 18, 2011
9.275
9.548
8.828
9.468
134,227
+0.25(+2.76%)
Oct 17, 2011
9.411
9.449
9.195
9.214
123,445
-0.29(-3.02%)
Oct 14, 2011
9.430
9.524
9.204
9.501
185,210
+0.10(+1.05%)
Oct 13, 2011
9.548
9.548
9.322
9.402
69,149
-0.15(-1.58%)
Oct 12, 2011
9.421
9.633
9.242
9.553
209,121
+0.22(+2.32%)
Oct 11, 2011
9.435
9.463
9.233
9.336
265,644
-0.18(-1.93%)
Oct 10, 2011
9.449
9.539
9.233
9.520
105,154
+0.30(+3.21%)
Oct 07, 2011
9.303
9.336
9.139
9.223
165,224
-0.09(-0.96%)
Oct 06, 2011
9.426
9.586
9.181
9.313
103,408
-0.15(-1.54%)
Oct 05, 2011
9.176
9.534
9.091
9.459
121,987
+0.26(+2.87%)
Oct 04, 2011
8.527
9.214
8.520
9.195
352,882
+0.67(+7.84%)
Oct 03, 2011
8.602
8.823
8.517
8.527
335,410
-0.14(-1.58%)
Sep 30, 2011
8.833
8.955
8.644
8.663
293,997
-0.24(-2.70%)
Sep 29, 2011
8.724
8.979
8.644
8.903
138,046
+0.32(+3.73%)
Sep 28, 2011
9.021
9.030
8.579
8.583
200,950
-0.41(-4.55%)
Sep 27, 2011
9.044
9.186
8.908
8.993
173,656
+0.06(+0.63%)
Sep 26, 2011
9.087
9.148
8.894
8.936
178,246
-0.13(-1.40%)
Sep 23, 2011
8.974
9.153
8.974
9.063
110,386
+0.08(+0.84%)
Sep 22, 2011
8.621
9.171
8.621
8.988
193,608
+0.20(+2.30%)
Sep 21, 2011
9.167
9.299
8.739
8.786
107,945
-0.40(-4.31%)
Sep 20, 2011
9.364
9.534
9.171
9.181
88,730
-0.09(-1.01%)
Sep 19, 2011
9.444
9.444
9.129
9.275
72,974
-0.24(-2.57%)
Sep 16, 2011
9.524
9.524
9.355
9.520
152,877
+0.04(+0.45%)
Sep 15, 2011
9.322
9.496
9.106
9.477
112,805
+0.22(+2.34%)
Sep 14, 2011
9.294
9.355
9.016
9.261
99,304
+0.02(+0.20%)
Sep 13, 2011
9.223
9.256
9.044
9.242
103,741
+0.06(+0.61%)
Sep 12, 2011
8.819
9.214
8.819
9.186
121,111
+0.27(+3.01%)
Sep 09, 2011
8.997
9.026
8.861
8.917
144,054
-0.14(-1.51%)
Sep 08, 2011
9.167
9.270
9.030
9.054
94,053
-0.15(-1.64%)
Sep 07, 2011
9.063
9.233
9.059
9.204
97,423
+0.25(+2.79%)
Sep 06, 2011
8.734
9.002
8.724
8.955
149,445
+0.04(+0.42%)
Sep 02, 2011
8.941
9.040
8.847
8.917
166,633
-0.15(-1.61%)
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
.