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 (%)
Apr 30, 2004
1.352
1.385
1.329
1.329
38,173
-0.02(-1.72%)
Apr 29, 2004
1.385
1.422
1.352
1.352
20,373
-0.06(-3.97%)
Apr 28, 2004
1.492
1.492
1.376
1.408
112,590
-0.08(-5.62%)
Apr 27, 2004
1.399
1.492
1.399
1.492
52,756
+0.14(+10.35%)
Apr 26, 2004
1.376
1.390
1.352
1.352
46,108
-0.05(-3.33%)
Apr 23, 2004
1.376
1.422
1.376
1.399
72,487
+0.05(+3.45%)
Apr 22, 2004
1.310
1.408
1.310
1.352
15,012
-0.06(-3.97%)
Apr 21, 2004
1.399
1.408
1.306
1.408
33,455
-0.01(-0.98%)
Apr 20, 2004
1.376
1.422
1.376
1.422
12,653
+0.02(+1.67%)
Apr 19, 2004
1.376
1.469
1.376
1.399
16,942
+0.05(+3.45%)
Apr 16, 2004
1.399
1.399
1.352
1.352
28,308
-0.07(-4.92%)
Apr 15, 2004
1.352
1.422
1.352
1.422
27,450
+0.03(+2.01%)
Apr 14, 2004
1.376
1.399
1.329
1.394
92,002
+0.02(+1.36%)
Apr 13, 2004
1.422
1.459
1.306
1.376
145,831
-0.08(-5.45%)
Apr 12, 2004
1.655
1.655
1.422
1.455
129,318
-0.25(-14.52%)
Apr 08, 2004
1.562
1.702
1.492
1.702
97,578
+0.07(+4.58%)
Apr 07, 2004
1.641
1.641
1.469
1.627
99,723
-0.05(-3.06%)
Apr 06, 2004
1.679
1.679
1.679
1.679
6,004
+0.05(+2.86%)
Apr 05, 2004
1.735
1.749
1.618
1.632
52,542
-0.12(-6.67%)
Apr 02, 2004
1.884
1.884
1.749
1.749
126,530
-0.14(-7.18%)
Apr 01, 2004
1.865
1.944
1.865
1.884
239,764
-0.01(-0.74%)
Mar 31, 2004
1.861
2.052
1.861
1.898
251,345
+0.03(+1.75%)
Mar 30, 2004
1.702
1.888
1.702
1.865
325,762
+0.14(+8.11%)
Mar 29, 2004
1.609
1.819
1.609
1.725
487,249
+0.14(+8.82%)
Mar 26, 2004
1.399
1.632
1.399
1.585
314,610
+0.20(+14.09%)
Mar 25, 2004
1.399
1.469
1.376
1.390
70,127
+0.01(+1.02%)
Mar 24, 2004
1.446
1.450
1.376
1.376
48,467
-0.12(-7.81%)
Mar 23, 2004
1.515
1.515
1.492
1.492
6,433
-0.02(-1.54%)
Mar 22, 2004
1.408
1.515
1.352
1.515
55,759
+0.08(+5.52%)
Mar 19, 2004
1.455
1.455
1.352
1.436
16,084
-0.01(-0.65%)
Mar 18, 2004
1.282
1.469
1.282
1.446
19,730
+0.00(+0.00%)
Mar 17, 2004
1.366
1.446
1.352
1.446
39,031
+0.09(+6.90%)
Mar 16, 2004
1.348
1.366
1.282
1.352
55,330
-0.01(-1.02%)
Mar 15, 2004
1.399
1.399
1.352
1.366
51,041
-0.03(-2.33%)
Mar 12, 2004
1.422
1.497
1.399
1.399
49,325
+0.00(+0.00%)
Mar 11, 2004
1.450
1.483
1.399
1.399
43,964
-0.07(-4.46%)
Mar 10, 2004
1.436
1.469
1.427
1.464
33,455
+0.03(+1.95%)
Mar 09, 2004
1.352
1.436
1.352
1.436
35,600
+0.04(+2.67%)
Mar 08, 2004
1.259
1.422
1.259
1.399
38,602
+0.12(+9.49%)
Mar 05, 2004
1.324
1.376
1.254
1.278
199,660
-0.04(-3.18%)
Mar 04, 2004
1.446
1.446
1.301
1.320
153,123
-0.13(-8.71%)
Mar 03, 2004
1.422
1.469
1.352
1.446
75,489
+0.04(+2.65%)
Mar 02, 2004
1.469
1.497
1.310
1.408
146,475
-0.04(-2.89%)
Mar 01, 2004
1.413
1.515
1.413
1.450
187,222
+0.03(+1.97%)
Feb 27, 2004
1.697
1.749
1.422
1.422
150,978
-0.37(-20.57%)
Feb 26, 2004
1.679
1.795
1.679
1.791
18,872
+0.02(+1.05%)
Feb 25, 2004
1.819
1.819
1.772
1.772
7,077
+0.09(+5.56%)
Feb 24, 2004
1.697
1.958
1.660
1.679
96,720
-0.02(-1.37%)
Feb 23, 2004
2.052
2.075
1.632
1.702
322,545
-0.35(-17.05%)
Feb 20, 2004
2.425
2.425
1.958
2.052
136,610
-0.35(-14.56%)
Feb 19, 2004
2.355
2.495
2.285
2.401
215,101
+0.05(+1.98%)
Feb 18, 2004
2.308
2.518
2.238
2.355
276,866
+0.21(+9.78%)
Feb 17, 2004
1.795
2.187
1.772
2.145
206,094
+0.35(+19.48%)
Feb 13, 2004
1.679
1.795
1.679
1.795
45,250
+0.06(+3.22%)
Feb 12, 2004
1.772
1.819
1.679
1.739
182,718
-0.08(-4.36%)
Feb 11, 2004
1.613
1.819
1.613
1.819
198,803
+0.21(+13.04%)
Feb 10, 2004
1.478
1.725
1.478
1.609
200,733
+0.14(+9.87%)
Feb 09, 2004
1.436
1.492
1.436
1.464
81,279
+0.02(+1.29%)
Feb 06, 2004
1.464
1.464
1.436
1.446
42,462
-0.02(-1.59%)
Feb 05, 2004
1.376
1.469
1.376
1.469
415,835
+0.02(+1.61%)
Feb 04, 2004
1.352
1.455
1.352
1.446
48,896
+0.02(+1.64%)
Feb 03, 2004
1.469
1.469
1.399
1.422
105,299
-0.05(-3.17%)
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
.