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 (%)
Mar 31, 2009
7.220
7.423
7.096
7.206
337,527
+0.10(+1.39%)
Mar 30, 2009
7.136
7.178
6.917
7.108
264,517
-0.46(-6.09%)
Mar 26, 2009
7.296
7.569
7.239
7.569
345,820
+0.40(+5.58%)
Mar 25, 2009
7.112
7.249
6.764
7.169
274,370
+0.11(+1.60%)
Mar 24, 2009
7.305
7.564
7.013
7.056
168,395
-0.40(-5.30%)
Mar 23, 2009
7.042
7.451
6.882
7.451
238,882
+0.43(+6.10%)
Mar 20, 2009
7.343
7.380
7.013
7.023
278,894
-0.24(-3.37%)
Mar 19, 2009
7.409
7.503
7.253
7.267
215,990
-0.06(-0.83%)
Mar 18, 2009
7.084
7.357
6.844
7.329
568,633
+0.16(+2.30%)
Mar 17, 2009
6.868
7.164
6.797
7.164
293,448
+0.37(+5.47%)
Mar 16, 2009
7.230
7.230
6.529
6.792
337,359
-0.16(-2.37%)
Mar 13, 2009
7.192
7.319
6.830
6.957
296,964
-0.21(-2.95%)
Mar 12, 2009
6.604
7.225
6.421
7.169
261,704
+0.57(+8.62%)
Mar 11, 2009
6.736
7.032
6.552
6.600
322,403
-0.07(-1.06%)
Mar 10, 2009
6.501
6.854
6.437
6.670
330,139
+0.31(+4.80%)
Mar 09, 2009
6.444
6.581
6.338
6.364
265,256
-0.13(-1.96%)
Mar 06, 2009
6.407
6.595
6.308
6.491
202,614
+0.14(+2.22%)
Mar 05, 2009
6.374
6.609
6.266
6.350
453,332
-0.16(-2.46%)
Mar 04, 2009
6.378
6.576
6.308
6.510
380,064
+0.27(+4.37%)
Mar 02, 2009
6.694
6.694
6.209
6.237
459,867
-0.58(-8.55%)
Feb 27, 2009
6.520
7.070
6.520
6.821
570,636
+0.22(+3.28%)
Feb 26, 2009
6.661
6.844
6.482
6.604
339,819
+0.07(+1.08%)
Feb 25, 2009
7.037
7.093
6.468
6.534
471,738
-0.46(-6.53%)
Feb 24, 2009
7.075
7.230
6.863
6.990
1,030,012
-0.29(-3.94%)
Feb 23, 2009
7.291
7.912
7.169
7.277
384,014
-0.40(-5.27%)
Feb 20, 2009
7.724
7.874
7.216
7.681
535,282
-0.20(-2.51%)
Feb 19, 2009
7.898
7.982
7.775
7.879
229,717
+0.10(+1.27%)
Feb 18, 2009
7.775
7.959
7.489
7.780
349,491
-0.09(-1.19%)
Feb 17, 2009
8.067
8.180
7.672
7.874
278,773
-0.32(-3.96%)
Feb 13, 2009
8.392
8.542
8.171
8.199
230,136
-0.21(-2.46%)
Feb 12, 2009
8.185
8.472
8.175
8.406
238,417
-0.10(-1.16%)
Feb 11, 2009
8.133
8.533
8.133
8.505
169,833
+0.41(+5.12%)
Feb 10, 2009
8.467
8.716
8.086
8.091
302,109
-0.48(-5.60%)
Feb 09, 2009
8.472
8.697
8.378
8.570
709,615
-0.94(-9.85%)
Feb 06, 2009
9.078
9.554
9.055
9.506
392,131
+0.39(+4.28%)
Feb 05, 2009
8.928
9.215
8.886
9.116
195,244
+0.15(+1.68%)
Feb 04, 2009
8.824
9.031
8.792
8.966
161,380
+0.12(+1.33%)
Feb 03, 2009
8.914
8.966
8.702
8.848
128,671
+0.00(+0.05%)
Feb 02, 2009
8.707
9.050
8.613
8.843
248,664
+0.03(+0.37%)
Jan 30, 2009
8.886
9.022
8.655
8.810
156,322
-0.05(-0.58%)
Jan 29, 2009
9.158
9.158
8.810
8.862
237,362
-0.43(-4.66%)
Jan 28, 2009
9.224
9.483
9.097
9.295
239,973
+0.24(+2.70%)
Jan 27, 2009
8.693
9.083
8.472
9.050
164,431
+0.41(+4.79%)
Jan 26, 2009
8.721
8.961
8.396
8.636
255,197
-0.08(-0.97%)
Jan 23, 2009
8.490
8.762
8.429
8.721
198,322
+0.03(+0.38%)
Jan 22, 2009
8.820
9.055
8.486
8.688
255,430
-0.37(-4.05%)
Jan 21, 2009
8.824
9.078
8.650
9.055
433,571
+0.32(+3.72%)
Jan 20, 2009
9.017
9.281
8.712
8.730
424,377
-0.49(-5.31%)
Jan 16, 2009
9.078
9.304
8.744
9.220
459,318
+0.14(+1.55%)
Jan 15, 2009
8.839
9.262
8.589
9.078
333,951
+0.24(+2.71%)
Jan 14, 2009
8.933
9.111
8.796
8.839
362,377
-0.40(-4.33%)
Jan 13, 2009
8.787
9.314
8.641
9.238
359,675
+0.51(+5.88%)
Jan 12, 2009
8.763
9.314
8.655
8.726
770,291
-0.64(-6.78%)
Jan 09, 2009
9.610
9.770
9.177
9.361
428,142
-0.28(-2.88%)
Jan 08, 2009
9.826
9.850
9.464
9.638
602,741
-0.15(-1.49%)
Jan 07, 2009
9.737
9.977
9.695
9.784
951,321
-0.42(-4.10%)
Jan 06, 2009
10.26
10.33
9.925
10.20
885,741
+0.08(+0.79%)
Jan 05, 2009
9.572
10.24
9.398
10.12
553,573
+0.57(+6.01%)
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
.