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 28, 2011
9.404
9.437
9.255
9.311
106,691
-0.07(-0.80%)
Feb 25, 2011
9.255
9.409
9.222
9.386
67,148
+0.13(+1.36%)
Feb 24, 2011
9.185
9.292
9.185
9.260
93,387
-0.00(-0.05%)
Feb 23, 2011
9.278
9.316
9.213
9.264
149,979
-0.02(-0.25%)
Feb 22, 2011
9.297
9.306
9.152
9.288
356,590
+0.00(+0.05%)
Feb 18, 2011
9.106
9.348
9.106
9.283
272,785
+0.25(+2.74%)
Feb 17, 2011
8.947
9.108
8.900
9.036
147,722
+0.09(+0.99%)
Feb 16, 2011
8.784
8.980
8.746
8.947
200,974
+0.19(+2.18%)
Feb 15, 2011
8.700
8.793
8.681
8.756
233,148
+0.08(+0.97%)
Feb 14, 2011
8.667
8.704
8.551
8.672
81,386
-0.01(-0.11%)
Feb 11, 2011
8.537
8.686
8.462
8.681
155,154
+0.17(+2.03%)
Feb 10, 2011
8.196
8.518
8.196
8.509
245,060
+0.29(+3.58%)
Feb 09, 2011
8.173
8.266
8.145
8.215
157,971
+0.01(+0.17%)
Feb 08, 2011
8.154
8.201
8.107
8.201
167,744
+0.02(+0.23%)
Feb 07, 2011
8.131
8.247
8.131
8.182
103,366
+0.04(+0.46%)
Feb 04, 2011
8.205
8.210
8.121
8.145
88,598
-0.08(-1.02%)
Feb 03, 2011
8.191
8.233
8.107
8.229
162,874
+0.02(+0.23%)
Feb 02, 2011
8.299
8.308
8.196
8.210
42,692
-0.12(-1.46%)
Feb 01, 2011
8.313
8.364
8.247
8.331
247,723
+0.02(+0.28%)
Jan 31, 2011
8.308
8.341
8.196
8.308
129,723
+0.05(+0.62%)
Jan 28, 2011
8.378
8.481
8.210
8.257
192,027
-0.15(-1.78%)
Jan 27, 2011
8.429
8.467
8.387
8.406
79,757
-0.06(-0.72%)
Jan 26, 2011
8.509
8.518
8.439
8.467
136,255
-0.01(-0.17%)
Jan 25, 2011
8.313
8.499
8.285
8.481
134,060
+0.15(+1.79%)
Jan 24, 2011
8.392
8.392
8.280
8.331
190,933
-0.04(-0.45%)
Jan 21, 2011
8.443
8.471
8.364
8.369
211,614
-0.03(-0.33%)
Jan 20, 2011
8.313
8.429
8.313
8.397
243,215
+0.06(+0.73%)
Jan 19, 2011
8.462
8.462
8.317
8.336
339,232
-0.15(-1.81%)
Jan 18, 2011
8.495
8.520
8.443
8.490
91,157
-0.05(-0.60%)
Jan 14, 2011
8.551
8.569
8.476
8.541
205,560
-0.00(-0.05%)
Jan 13, 2011
8.625
8.625
8.471
8.546
111,216
-0.07(-0.87%)
Jan 12, 2011
8.620
8.653
8.541
8.620
77,358
+0.08(+0.93%)
Jan 11, 2011
8.513
8.588
8.476
8.541
156,991
+0.07(+0.83%)
Jan 10, 2011
8.481
8.527
8.439
8.471
329,232
-0.07(-0.87%)
Jan 07, 2011
8.546
8.606
8.455
8.546
399,538
+0.02(+0.27%)
Jan 06, 2011
8.569
8.662
8.453
8.523
398,839
-0.06(-0.71%)
Jan 05, 2011
8.280
8.583
8.191
8.583
621,826
+0.30(+3.66%)
Jan 04, 2011
8.317
8.322
8.163
8.280
403,321
+0.01(+0.11%)
Jan 03, 2011
8.257
8.397
8.257
8.271
316,185
+0.11(+1.31%)
Dec 31, 2010
8.313
8.364
8.163
8.163
128,443
-0.19(-2.23%)
Dec 30, 2010
8.317
8.378
8.317
8.350
105,778
+0.01(+0.11%)
Dec 29, 2010
8.355
8.401
8.336
8.341
114,348
-0.00(-0.06%)
Dec 28, 2010
8.387
8.397
8.308
8.345
127,281
-0.05(-0.56%)
Dec 27, 2010
8.397
8.425
8.341
8.392
164,372
-0.04(-0.50%)
Dec 23, 2010
8.513
8.537
8.420
8.434
73,585
-0.09(-1.09%)
Dec 22, 2010
8.588
8.606
8.481
8.527
53,820
-0.03(-0.38%)
Dec 21, 2010
8.546
8.579
8.439
8.560
62,009
+0.06(+0.66%)
Dec 20, 2010
8.527
8.562
8.471
8.504
75,761
-0.02(-0.22%)
Dec 17, 2010
8.513
8.574
8.481
8.523
250,891
-0.01(-0.16%)
Dec 16, 2010
8.504
8.555
8.471
8.537
109,338
+0.06(+0.72%)
Dec 15, 2010
8.616
8.634
8.467
8.476
139,593
-0.14(-1.62%)
Dec 14, 2010
8.630
8.639
8.560
8.616
109,767
+0.00(+0.05%)
Dec 13, 2010
8.686
8.709
8.611
8.611
168,422
-0.05(-0.59%)
Dec 10, 2010
8.646
8.700
8.623
8.662
156,061
+0.04(+0.43%)
Dec 09, 2010
8.690
8.690
8.565
8.625
171,914
+0.00(+0.05%)
Dec 08, 2010
8.630
8.676
8.620
8.620
134,285
+0.01(+0.11%)
Dec 07, 2010
8.770
8.770
8.569
8.611
151,203
-0.06(-0.65%)
Dec 06, 2010
8.630
8.746
8.574
8.667
68,674
+0.01(+0.11%)
Dec 03, 2010
8.700
8.723
8.630
8.658
116,674
-0.11(-1.28%)
Dec 02, 2010
8.732
8.830
8.658
8.770
157,332
+0.02(+0.21%)
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
.