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
)
42.32
-0.18 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009
6.463
7.008
6.463
6.761
575,647
+0.21(+3.28%)
Feb 26, 2009
6.603
6.785
6.425
6.547
342,803
+0.07(+1.08%)
Feb 25, 2009
6.976
7.032
6.411
6.477
475,881
-0.45(-6.53%)
Feb 24, 2009
7.013
7.167
6.803
6.929
1,039,058
-0.28(-3.94%)
Feb 23, 2009
7.228
7.843
7.106
7.214
387,387
-0.40(-5.27%)
Feb 20, 2009
7.656
7.806
7.153
7.615
539,983
-0.20(-2.51%)
Feb 19, 2009
7.829
7.913
7.708
7.810
231,735
+0.10(+1.27%)
Feb 18, 2009
7.708
7.890
7.423
7.712
352,561
-0.09(-1.19%)
Feb 17, 2009
7.997
8.109
7.605
7.806
281,221
-0.32(-3.96%)
Feb 13, 2009
8.319
8.468
8.099
8.127
232,157
-0.21(-2.46%)
Feb 12, 2009
8.113
8.398
8.104
8.333
240,511
-0.10(-1.16%)
Feb 11, 2009
8.062
8.459
8.062
8.431
171,324
+0.41(+5.12%)
Feb 10, 2009
8.393
8.640
8.016
8.020
304,762
-0.48(-5.60%)
Feb 09, 2009
8.398
8.622
8.305
8.496
715,847
-0.93(-9.85%)
Feb 06, 2009
8.999
9.470
8.976
9.424
395,575
+0.39(+4.28%)
Feb 05, 2009
8.850
9.135
8.808
9.037
196,958
+0.15(+1.68%)
Feb 04, 2009
8.748
8.953
8.715
8.887
162,797
+0.12(+1.33%)
Feb 03, 2009
8.836
8.887
8.626
8.771
129,801
+0.00(+0.05%)
Feb 02, 2009
8.631
8.971
8.538
8.766
250,847
+0.03(+0.37%)
Jan 30, 2009
8.808
8.943
8.580
8.734
157,695
-0.05(-0.58%)
Jan 29, 2009
9.079
9.079
8.734
8.785
239,447
-0.43(-4.66%)
Jan 28, 2009
9.144
9.400
9.018
9.214
242,080
+0.24(+2.70%)
Jan 27, 2009
8.617
9.004
8.398
8.971
165,875
+0.41(+4.79%)
Jan 26, 2009
8.645
8.883
8.323
8.561
257,438
-0.08(-0.97%)
Jan 23, 2009
8.417
8.685
8.356
8.645
200,064
+0.03(+0.38%)
Jan 22, 2009
8.743
8.976
8.412
8.612
257,674
-0.36(-4.05%)
Jan 21, 2009
8.748
8.999
8.575
8.976
437,379
+0.32(+3.72%)
Jan 20, 2009
8.939
9.200
8.636
8.654
428,104
-0.48(-5.31%)
Jan 16, 2009
8.999
9.223
8.668
9.139
463,352
+0.14(+1.55%)
Jan 15, 2009
8.762
9.181
8.514
8.999
336,884
+0.24(+2.71%)
Jan 14, 2009
8.855
9.032
8.720
8.762
365,559
-0.40(-4.33%)
Jan 13, 2009
8.710
9.233
8.566
9.158
362,833
+0.51(+5.88%)
Jan 12, 2009
8.687
9.233
8.580
8.650
777,056
-0.63(-6.78%)
Jan 09, 2009
9.526
9.685
9.097
9.279
431,902
-0.28(-2.88%)
Jan 08, 2009
9.741
9.764
9.382
9.554
608,035
-0.14(-1.49%)
Jan 07, 2009
9.652
9.890
9.610
9.699
959,676
-0.41(-4.10%)
Jan 06, 2009
10.17
10.24
9.839
10.11
893,520
+0.08(+0.79%)
Jan 05, 2009
9.489
10.16
9.316
10.03
558,435
+0.57(+6.01%)
Jan 02, 2009
9.512
9.713
9.209
9.466
785,821
-0.11(-1.12%)
Dec 31, 2008
9.773
10.08
9.405
9.573
4,464,170
-0.20(-2.00%)
Dec 30, 2008
9.657
9.769
9.344
9.769
705,463
+0.18(+1.90%)
Dec 29, 2008
9.237
9.587
9.237
9.587
537,722
+0.40(+4.31%)
Dec 26, 2008
9.284
9.372
9.111
9.191
314,902
+0.00(+0.00%)
Dec 24, 2008
9.135
9.764
9.088
9.191
842,500
+0.48(+5.51%)
Dec 23, 2008
8.887
8.976
8.575
8.710
162,428
-0.09(-1.06%)
Dec 22, 2008
8.915
8.967
8.445
8.804
306,450
-0.12(-1.31%)
Dec 19, 2008
8.864
9.093
8.626
8.920
457,000
+0.25(+2.90%)
Dec 18, 2008
8.860
9.046
8.500
8.668
314,754
-0.16(-1.85%)
Dec 17, 2008
8.860
8.971
8.249
8.832
369,587
-0.14(-1.56%)
Dec 16, 2008
8.286
8.981
8.044
8.971
367,339
+0.84(+10.38%)
Dec 15, 2008
8.295
8.468
8.020
8.127
232,807
-0.14(-1.69%)
Dec 12, 2008
7.689
8.300
7.615
8.267
475,516
+0.45(+5.72%)
Dec 11, 2008
8.207
8.389
7.806
7.820
476,750
-0.47(-5.68%)
Dec 10, 2008
8.626
8.901
8.048
8.291
378,718
-0.27(-3.16%)
Dec 09, 2008
8.715
8.878
8.403
8.561
606,656
-0.28(-3.11%)
Dec 08, 2008
8.664
9.200
8.584
8.836
424,662
+0.26(+3.05%)
Dec 05, 2008
8.225
8.580
7.969
8.575
540,656
+0.29(+3.55%)
Dec 04, 2008
7.792
8.533
7.582
8.281
515,830
+0.48(+6.16%)
Dec 03, 2008
7.489
7.904
7.069
7.801
451,407
+0.36(+4.82%)
Dec 02, 2008
6.812
7.447
6.295
7.442
1,238,202
+0.81(+12.24%)
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
.