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, 2008
6.657
6.717
6.587
6.652
257,095
-0.01(-0.14%)
Apr 29, 2008
6.699
6.787
6.647
6.661
222,352
-0.04(-0.63%)
Apr 28, 2008
6.647
6.717
6.526
6.703
321,855
+0.06(+0.84%)
Apr 25, 2008
6.755
6.755
6.540
6.647
223,732
-0.07(-0.97%)
Apr 24, 2008
6.531
6.722
6.465
6.713
153,150
+0.19(+2.93%)
Apr 23, 2008
6.563
6.609
6.479
6.521
136,133
-0.00(-0.07%)
Apr 22, 2008
6.526
6.568
6.479
6.526
176,512
-0.02(-0.36%)
Apr 21, 2008
6.657
6.666
6.507
6.549
96,287
-0.16(-2.36%)
Apr 18, 2008
6.759
6.759
6.675
6.708
180,341
+0.06(+0.91%)
Apr 17, 2008
6.685
6.745
6.605
6.647
108,556
-0.03(-0.42%)
Apr 16, 2008
6.559
6.801
6.531
6.675
460,484
+0.14(+2.21%)
Apr 15, 2008
6.587
6.661
6.433
6.531
628,278
+0.02(+0.36%)
Apr 14, 2008
6.540
6.573
6.437
6.507
297,530
-0.02(-0.36%)
Apr 11, 2008
6.531
6.703
6.507
6.531
446,867
+0.07(+1.01%)
Apr 10, 2008
6.423
6.507
6.344
6.465
129,944
+0.03(+0.43%)
Apr 09, 2008
6.428
6.465
6.344
6.437
225,777
+0.00(+0.07%)
Apr 08, 2008
6.391
6.484
6.391
6.433
261,020
-0.00(-0.07%)
Apr 07, 2008
6.321
6.470
6.246
6.437
260,343
+0.12(+1.85%)
Apr 04, 2008
6.321
6.344
6.251
6.321
257,734
+0.02(+0.30%)
Apr 03, 2008
6.265
6.325
6.181
6.302
290,570
-0.01(-0.22%)
Apr 02, 2008
6.125
6.339
6.064
6.316
898,121
+0.18(+2.89%)
Apr 01, 2008
5.980
6.157
5.859
6.139
355,090
+0.24(+4.11%)
Mar 31, 2008
5.868
6.021
5.831
5.896
150,689
+0.05(+0.88%)
Mar 28, 2008
5.924
5.924
5.780
5.845
248,059
-0.08(-1.42%)
Mar 27, 2008
5.943
6.008
5.831
5.929
143,559
+0.00(+0.08%)
Mar 26, 2008
5.952
5.952
5.836
5.924
161,776
-0.07(-1.17%)
Mar 25, 2008
5.934
6.181
5.831
5.994
198,496
+0.03(+0.55%)
Mar 24, 2008
5.952
6.069
5.831
5.962
210,229
+0.03(+0.55%)
Mar 21, 2008
5.971
6.008
5.728
5.929
977,863
+0.00(+0.00%)
Mar 20, 2008
5.971
6.008
5.728
5.929
977,863
+0.01(+0.24%)
Mar 19, 2008
6.106
6.181
5.742
5.915
193,874
-0.26(-4.23%)
Mar 18, 2008
6.130
6.181
5.934
6.176
297,033
+0.20(+3.36%)
Mar 17, 2008
5.882
6.078
5.644
5.976
255,573
-0.09(-1.46%)
Mar 14, 2008
6.153
6.181
5.920
6.064
344,862
-0.05(-0.76%)
Mar 13, 2008
5.985
6.185
5.985
6.111
266,609
+0.05(+0.77%)
Mar 12, 2008
6.092
6.185
6.022
6.064
327,811
-0.04(-0.69%)
Mar 11, 2008
5.901
6.130
5.752
6.106
533,547
+0.31(+5.39%)
Mar 10, 2008
5.817
5.938
5.714
5.794
548,499
+0.01(+0.16%)
Mar 07, 2008
5.934
6.157
5.775
5.784
963,901
-0.17(-2.82%)
Mar 06, 2008
5.976
6.125
5.915
5.952
402,209
-0.05(-0.85%)
Mar 05, 2008
6.102
6.102
5.864
6.004
361,021
-0.06(-0.92%)
Mar 04, 2008
6.125
6.209
6.032
6.060
491,255
-0.04(-0.61%)
Mar 03, 2008
6.311
6.316
5.971
6.097
357,278
-0.04(-0.61%)
Feb 29, 2008
6.349
6.358
6.078
6.134
686,706
-0.34(-5.19%)
Feb 28, 2008
6.582
6.671
6.297
6.470
640,735
-0.39(-5.65%)
Feb 27, 2008
6.680
6.857
6.615
6.857
275,214
+0.13(+1.87%)
Feb 26, 2008
6.764
6.871
6.647
6.731
390,654
-0.08(-1.16%)
Feb 25, 2008
6.708
6.829
6.554
6.811
523,908
+0.08(+1.18%)
Feb 22, 2008
6.685
6.811
6.559
6.731
325,654
+0.00(+0.00%)
Feb 21, 2008
6.769
6.881
6.610
6.731
308,075
-0.00(-0.07%)
Feb 20, 2008
6.853
6.899
6.731
6.736
251,039
-0.16(-2.30%)
Feb 19, 2008
6.988
7.039
6.741
6.895
370,895
+0.03(+0.41%)
Feb 18, 2008
6.834
7.062
6.825
6.867
267,595
+0.00(+0.00%)
Feb 15, 2008
6.834
7.062
6.825
6.867
267,595
-0.02(-0.27%)
Feb 14, 2008
7.095
7.212
6.885
6.885
516,279
-0.17(-2.38%)
Feb 13, 2008
6.955
7.123
6.867
7.053
228,783
+0.14(+2.09%)
Feb 12, 2008
7.034
7.230
6.787
6.909
173,661
-0.09(-1.33%)
Feb 11, 2008
7.090
7.296
6.950
7.002
410,072
-0.07(-0.92%)
Feb 08, 2008
7.319
7.342
7.067
7.067
544,893
-0.12(-1.62%)
Feb 07, 2008
6.699
7.188
6.699
7.184
366,378
+0.46(+6.87%)
Feb 06, 2008
6.591
6.801
6.582
6.722
370,261
+0.17(+2.64%)
Feb 05, 2008
6.447
6.615
6.330
6.549
546,810
-0.03(-0.50%)
Feb 04, 2008
6.395
6.624
6.321
6.582
352,779
+0.16(+2.47%)
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
.