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
)
42.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2010
8.126
8.182
7.935
7.944
239,682
-0.21(-2.52%)
Apr 29, 2010
8.107
8.149
8.023
8.149
142,573
+0.10(+1.28%)
Apr 28, 2010
8.000
8.103
8.000
8.047
668,426
+0.07(+0.88%)
Apr 27, 2010
8.070
8.072
7.916
7.977
309,004
-0.10(-1.21%)
Apr 26, 2010
8.019
8.131
7.972
8.075
423,048
+0.02(+0.29%)
Apr 23, 2010
7.981
8.051
7.869
8.051
158,563
+0.07(+0.88%)
Apr 22, 2010
7.935
8.000
7.888
7.981
226,485
+0.02(+0.29%)
Apr 21, 2010
7.860
7.965
7.795
7.958
139,891
+0.12(+1.49%)
Apr 20, 2010
7.832
7.879
7.809
7.841
255,573
+0.04(+0.54%)
Apr 19, 2010
7.669
7.799
7.576
7.799
317,555
+0.09(+1.15%)
Apr 16, 2010
7.734
7.748
7.674
7.711
156,046
-0.02(-0.24%)
Apr 15, 2010
7.762
7.762
7.692
7.730
76,807
-0.01(-0.18%)
Apr 14, 2010
7.683
7.785
7.622
7.744
482,091
+0.07(+0.97%)
Apr 13, 2010
7.632
7.669
7.543
7.669
481,533
+0.07(+0.98%)
Apr 12, 2010
7.599
7.622
7.529
7.594
115,752
-0.02(-0.31%)
Apr 09, 2010
7.692
7.692
7.543
7.618
240,012
-0.06(-0.73%)
Apr 08, 2010
7.683
7.734
7.627
7.674
160,831
-0.01(-0.12%)
Apr 07, 2010
7.636
7.683
7.636
7.683
183,334
+0.02(+0.24%)
Apr 06, 2010
7.580
7.683
7.510
7.664
291,875
+0.06(+0.74%)
Apr 05, 2010
7.613
7.678
7.557
7.608
441,855
-0.00(-0.06%)
Apr 01, 2010
7.650
7.613
7.613
7.613
362,719
-0.02(-0.31%)
Mar 31, 2010
7.613
7.692
7.585
7.636
495,345
-0.04(-0.55%)
Mar 30, 2010
7.496
7.692
7.426
7.678
625,629
+0.17(+2.24%)
Mar 29, 2010
7.585
7.590
7.445
7.510
362,202
-0.07(-0.92%)
Mar 26, 2010
7.571
7.650
7.548
7.580
132,223
+0.06(+0.74%)
Mar 25, 2010
7.636
7.636
7.520
7.524
259,271
-0.06(-0.74%)
Mar 24, 2010
7.543
7.641
7.543
7.580
149,994
+0.00(+0.00%)
Mar 23, 2010
7.576
7.599
7.520
7.580
216,609
+0.00(+0.00%)
Mar 22, 2010
7.576
7.632
7.552
7.580
170,900
-0.01(-0.18%)
Mar 19, 2010
7.622
7.646
7.557
7.594
313,634
+0.01(+0.18%)
Mar 18, 2010
7.646
7.697
7.557
7.580
299,655
-0.07(-0.85%)
Mar 17, 2010
7.678
7.702
7.524
7.646
245,513
-0.04(-0.55%)
Mar 16, 2010
7.697
7.720
7.599
7.688
330,439
+0.02(+0.30%)
Mar 15, 2010
7.674
7.730
7.636
7.664
345,546
+0.00(+0.00%)
Mar 12, 2010
7.655
7.683
7.618
7.664
255,938
+0.06(+0.74%)
Mar 11, 2010
7.566
7.650
7.557
7.608
257,318
-0.02(-0.24%)
Mar 10, 2010
7.683
7.683
7.576
7.627
123,935
-0.03(-0.43%)
Mar 09, 2010
7.650
7.683
7.608
7.660
327,982
+0.02(+0.31%)
Mar 08, 2010
7.580
7.660
7.557
7.636
389,087
+0.06(+0.80%)
Mar 05, 2010
7.585
7.697
7.506
7.576
396,438
+0.05(+0.68%)
Mar 04, 2010
7.650
7.664
7.475
7.524
428,193
-0.09(-1.16%)
Mar 03, 2010
7.655
7.702
7.482
7.613
627,957
-0.04(-0.55%)
Mar 02, 2010
8.023
8.023
7.520
7.655
1,143,507
-0.48(-5.91%)
Mar 01, 2010
8.163
8.457
8.098
8.135
619,622
+0.11(+1.34%)
Feb 26, 2010
8.359
8.397
8.028
8.028
252,591
-0.32(-3.80%)
Feb 25, 2010
8.308
8.401
8.238
8.345
126,349
-0.07(-0.78%)
Feb 24, 2010
8.210
8.448
8.196
8.411
139,417
+0.19(+2.27%)
Feb 23, 2010
8.420
8.420
8.107
8.224
320,286
-0.25(-2.97%)
Feb 22, 2010
8.467
8.541
8.177
8.476
129,980
+0.00(+0.06%)
Feb 19, 2010
8.476
8.490
8.387
8.471
126,613
+0.00(+0.00%)
Feb 18, 2010
8.182
8.476
8.182
8.471
187,608
+0.28(+3.42%)
Feb 17, 2010
8.285
8.334
8.155
8.191
137,732
-0.05(-0.57%)
Feb 16, 2010
8.196
8.266
8.149
8.238
162,338
+0.08(+0.97%)
Feb 12, 2010
8.005
8.159
8.159
8.159
257,247
+0.08(+0.98%)
Feb 11, 2010
7.869
8.107
7.869
8.079
144,217
+0.19(+2.42%)
Feb 10, 2010
7.995
8.065
7.879
7.888
161,453
-0.15(-1.91%)
Feb 09, 2010
8.075
8.093
7.991
8.042
211,678
+0.06(+0.76%)
Feb 08, 2010
8.210
8.354
7.942
7.981
102,794
-0.21(-2.62%)
Feb 05, 2010
7.995
8.243
7.958
8.196
258,184
+0.20(+2.51%)
Feb 04, 2010
7.869
8.051
7.841
7.995
509,758
+0.09(+1.18%)
Feb 03, 2010
7.893
7.972
7.827
7.902
157,868
+0.00(+0.06%)
Feb 02, 2010
8.009
8.131
7.804
7.897
174,122
-0.13(-1.63%)
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
.