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
+0.40 (+0.95%)
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 (%)
May 31, 2007
8.575
8.654
8.519
8.622
364,337
+0.00(+0.00%)
May 30, 2007
8.743
8.766
8.267
8.622
402,830
-0.18(-2.01%)
May 29, 2007
8.883
8.883
8.790
8.799
96,399
-0.08(-0.94%)
May 25, 2007
9.069
9.069
8.875
8.883
211,550
-0.20(-2.16%)
May 24, 2007
9.158
9.158
9.037
9.079
235,166
-0.07(-0.82%)
May 23, 2007
8.929
9.191
8.860
9.153
306,060
+0.26(+2.94%)
May 22, 2007
8.738
8.962
8.650
8.892
175,382
+0.08(+0.90%)
May 21, 2007
8.850
8.850
8.724
8.813
152,816
-0.04(-0.42%)
May 18, 2007
8.841
8.892
8.668
8.850
298,755
+0.01(+0.11%)
May 17, 2007
8.953
9.083
8.771
8.841
220,660
-0.09(-0.99%)
May 16, 2007
8.976
9.027
8.901
8.929
141,055
+0.00(+0.00%)
May 15, 2007
8.953
9.136
8.929
8.929
187,393
-0.01(-0.10%)
May 14, 2007
8.934
9.181
8.897
8.939
188,768
+0.00(+0.05%)
May 11, 2007
8.738
8.981
8.626
8.934
143,766
+0.17(+1.91%)
May 10, 2007
9.032
9.032
8.729
8.766
321,535
-0.26(-2.89%)
May 09, 2007
8.473
9.191
8.398
9.027
712,536
+0.63(+7.56%)
May 08, 2007
9.256
9.256
8.067
8.393
1,787,055
-0.93(-10.00%)
May 07, 2007
9.368
9.475
9.265
9.326
351,894
+0.00(+0.05%)
May 04, 2007
9.326
9.335
9.256
9.321
163,741
+0.00(+0.00%)
May 03, 2007
9.344
9.396
9.293
9.321
437,066
+0.04(+0.45%)
May 02, 2007
9.340
9.480
9.279
9.279
670,063
+0.01(+0.10%)
May 01, 2007
9.372
9.438
9.186
9.270
214,617
-0.12(-1.24%)
Apr 30, 2007
9.228
9.536
9.228
9.386
471,369
+0.16(+1.77%)
Apr 27, 2007
9.242
9.256
9.088
9.223
272,999
-0.02(-0.20%)
Apr 26, 2007
8.906
9.326
8.906
9.242
519,686
+0.34(+3.82%)
Apr 25, 2007
8.911
8.976
8.874
8.901
755,940
+0.02(+0.21%)
Apr 24, 2007
8.911
8.967
8.832
8.883
745,676
-0.08(-0.88%)
Apr 23, 2007
8.906
9.018
8.883
8.962
485,607
+0.08(+0.89%)
Apr 20, 2007
8.962
8.990
8.822
8.883
912,868
+0.00(+0.00%)
Apr 19, 2007
8.766
8.943
8.706
8.883
710,758
+0.12(+1.33%)
Apr 18, 2007
8.566
8.860
8.333
8.766
1,320,771
+0.18(+2.12%)
Apr 17, 2007
8.622
8.696
8.468
8.584
262,653
-0.06(-0.70%)
Apr 16, 2007
8.370
8.804
8.370
8.645
557,092
+0.23(+2.71%)
Apr 13, 2007
8.473
8.491
8.309
8.417
457,137
-0.08(-0.93%)
Apr 12, 2007
8.477
8.533
8.426
8.496
368,362
+0.03(+0.33%)
Apr 11, 2007
8.365
8.491
8.365
8.468
433,628
+0.11(+1.28%)
Apr 10, 2007
8.393
8.426
8.323
8.361
467,493
-0.00(-0.06%)
Apr 09, 2007
8.398
8.510
8.323
8.365
251,152
-0.00(-0.06%)
Apr 05, 2007
8.356
8.524
8.295
8.370
686,668
-0.01(-0.17%)
Apr 04, 2007
8.561
8.584
8.305
8.384
778,817
-0.15(-1.75%)
Apr 03, 2007
8.496
8.654
8.459
8.533
502,294
+0.00(+0.00%)
Apr 02, 2007
8.864
8.864
8.379
8.533
763,157
-0.26(-2.92%)
Mar 30, 2007
8.999
9.041
8.715
8.790
441,630
-0.19(-2.08%)
Mar 29, 2007
8.953
8.995
8.911
8.977
1,408,600
+0.07(+0.79%)
Mar 28, 2007
8.743
8.990
8.715
8.906
502,221
+0.10(+1.17%)
Mar 27, 2007
8.813
8.850
8.734
8.804
472,126
-0.02(-0.21%)
Mar 26, 2007
8.743
8.846
8.706
8.822
456,367
+0.10(+1.12%)
Mar 23, 2007
8.766
8.776
8.696
8.724
389,501
+0.00(+0.05%)
Mar 22, 2007
8.650
8.734
8.575
8.720
475,787
+0.11(+1.30%)
Mar 21, 2007
8.533
8.832
8.519
8.608
719,382
+0.09(+1.04%)
Mar 20, 2007
8.454
8.552
8.435
8.519
188,914
+0.08(+1.00%)
Mar 19, 2007
8.542
8.542
8.426
8.435
220,727
-0.02(-0.28%)
Mar 16, 2007
8.473
8.496
8.431
8.459
148,371
+0.02(+0.22%)
Mar 15, 2007
8.169
8.530
8.169
8.440
457,695
+0.28(+3.49%)
Mar 14, 2007
8.235
8.239
7.960
8.155
382,506
-0.13(-1.58%)
Mar 13, 2007
8.505
8.486
8.253
8.286
231,252
-0.22(-2.58%)
Mar 12, 2007
8.542
8.570
8.440
8.505
816,336
+0.07(+0.77%)
Mar 09, 2007
8.556
8.575
8.347
8.440
285,405
-0.07(-0.82%)
Mar 08, 2007
8.249
8.510
8.244
8.510
571,045
+0.28(+3.46%)
Mar 07, 2007
7.876
8.314
7.810
8.225
1,070,096
+0.30(+3.76%)
Mar 06, 2007
7.810
8.020
7.633
7.927
1,698,319
-0.29(-3.57%)
Mar 05, 2007
8.281
8.337
8.048
8.221
563,530
-0.01(-0.11%)
Mar 02, 2007
8.095
8.351
8.039
8.230
504,129
+0.04(+0.51%)
Mar 01, 2007
8.277
8.347
7.885
8.188
869,717
-0.43(-4.98%)
Feb 28, 2007
7.927
8.617
7.712
8.617
1,563,358
+1.02(+13.37%)
Feb 27, 2007
7.810
7.848
7.311
7.601
1,216,707
-0.20(-2.51%)
Feb 26, 2007
7.950
7.988
7.787
7.796
348,626
-0.14(-1.76%)
Feb 23, 2007
8.016
8.113
7.927
7.936
312,974
-0.11(-1.33%)
Feb 22, 2007
7.964
8.118
7.890
8.044
548,286
+0.08(+1.00%)
Feb 21, 2007
7.890
8.123
7.862
7.964
501,730
+0.27(+3.52%)
Feb 20, 2007
8.067
8.165
7.442
7.694
1,985,459
-0.35(-4.40%)
Feb 16, 2007
7.857
8.277
7.857
8.048
458,287
+0.21(+2.62%)
Feb 15, 2007
7.857
7.880
7.792
7.843
306,650
-0.01(-0.12%)
Feb 14, 2007
7.559
8.030
7.559
7.852
781,755
+0.33(+4.40%)
Feb 13, 2007
7.498
7.610
7.489
7.521
300,469
+0.06(+0.81%)
Feb 12, 2007
7.475
7.531
7.377
7.461
677,997
+0.00(+0.00%)
Feb 09, 2007
7.647
7.675
7.307
7.461
710,173
-0.19(-2.44%)
Feb 08, 2007
7.745
7.787
7.573
7.647
642,288
-0.14(-1.74%)
Feb 07, 2007
7.927
7.927
7.759
7.782
507,790
-0.13(-1.59%)
Feb 06, 2007
7.918
7.936
7.796
7.908
1,081,604
+0.27(+3.48%)
Feb 05, 2007
8.002
8.113
7.643
7.643
889,145
-0.33(-4.15%)
Feb 02, 2007
8.057
8.155
7.927
7.974
294,859
-0.09(-1.16%)
Feb 01, 2007
7.708
8.193
7.708
8.067
655,910
+0.36(+4.66%)
Jan 31, 2007
7.624
7.745
7.587
7.708
266,445
+0.10(+1.29%)
Jan 30, 2007
7.684
7.694
7.559
7.610
519,296
-0.04(-0.49%)
Jan 29, 2007
7.512
7.801
7.493
7.647
764,885
+0.15(+2.05%)
Jan 26, 2007
7.554
7.605
7.367
7.493
315,640
-0.06(-0.80%)
Jan 25, 2007
7.670
7.740
7.531
7.554
488,459
-0.09(-1.22%)
Jan 24, 2007
7.624
7.778
7.624
7.647
439,061
+0.05(+0.61%)
Jan 23, 2007
7.517
7.684
7.507
7.601
1,320,277
+0.11(+1.43%)
Jan 22, 2007
7.484
7.577
7.349
7.493
365,218
-0.02(-0.31%)
Jan 19, 2007
7.689
7.694
7.297
7.517
667,444
-0.19(-2.48%)
Jan 18, 2007
7.778
7.838
7.675
7.708
731,612
-0.04(-0.48%)
Jan 17, 2007
7.918
7.927
7.726
7.745
918,232
-0.04(-0.54%)
Jan 16, 2007
7.843
7.927
7.750
7.787
609,324
+0.07(+0.97%)
Jan 12, 2007
7.810
7.834
7.638
7.712
507,872
-0.01(-0.18%)
Jan 11, 2007
7.577
7.866
7.577
7.726
599,180
+0.22(+2.92%)
Jan 10, 2007
7.568
7.643
7.442
7.507
562,310
+0.07(+0.88%)
Jan 09, 2007
7.820
7.983
7.344
7.442
1,892,689
+0.21(+2.97%)
Jan 08, 2007
7.274
7.344
7.134
7.228
297,529
+0.01(+0.13%)
Jan 05, 2007
7.321
7.321
7.120
7.218
477,496
+0.00(+0.06%)
Jan 04, 2007
7.321
7.377
7.209
7.214
469,537
-0.10(-1.34%)
Jan 03, 2007
7.232
7.456
7.209
7.311
777,583
+0.10(+1.42%)
Dec 29, 2006
7.176
7.260
7.116
7.209
280,022
+0.02(+0.26%)
Dec 28, 2006
7.316
7.316
7.111
7.190
355,004
-0.07(-0.96%)
Dec 27, 2006
7.181
7.377
7.134
7.260
489,364
+0.11(+1.50%)
Dec 26, 2006
6.957
7.377
6.943
7.153
438,593
+0.29(+4.21%)
Dec 22, 2006
6.896
6.948
6.766
6.864
298,957
+0.01(+0.14%)
Dec 21, 2006
6.761
6.943
6.710
6.854
376,126
+0.10(+1.52%)
Dec 20, 2006
6.687
6.803
6.687
6.752
245,908
+0.01(+0.14%)
Dec 19, 2006
6.761
6.822
6.556
6.743
358,030
+0.10(+1.47%)
Dec 18, 2006
6.537
6.780
6.523
6.645
216,150
+0.13(+1.93%)
Dec 15, 2006
6.659
6.753
6.435
6.519
108,713
-0.10(-1.48%)
Dec 14, 2006
6.323
6.845
6.323
6.617
680,451
+0.28(+4.41%)
Dec 13, 2006
6.379
6.379
6.188
6.337
238,746
+0.04(+0.59%)
Dec 12, 2006
6.323
6.388
6.230
6.300
153,389
-0.07(-1.03%)
Dec 11, 2006
6.384
6.435
6.304
6.365
81,946
-0.06(-0.87%)
Dec 08, 2006
6.342
6.435
6.248
6.421
218,739
+0.03(+0.51%)
Dec 07, 2006
6.314
6.388
6.290
6.388
353,178
+0.03(+0.51%)
Dec 06, 2006
6.398
6.458
6.346
6.356
32,526
-0.03(-0.51%)
Dec 05, 2006
6.458
6.458
6.388
6.388
196,952
-0.07(-1.15%)
Dec 04, 2006
6.481
6.528
6.398
6.463
188,371
+0.08(+1.24%)
Dec 01, 2006
6.416
6.528
6.044
6.384
539,380
+0.01(+0.22%)
Nov 30, 2006
6.593
6.598
6.323
6.370
336,485
-0.22(-3.39%)
Nov 29, 2006
6.500
6.598
6.416
6.593
398,560
+0.14(+2.09%)
Nov 28, 2006
6.034
6.542
6.034
6.458
363,535
+0.35(+5.73%)
Nov 27, 2006
6.141
6.239
5.950
6.108
281,972
-0.02(-0.30%)
Nov 24, 2006
6.006
6.272
6.006
6.127
127,008
+0.15(+2.58%)
Nov 22, 2006
6.076
6.244
5.959
5.973
156,559
+0.03(+0.47%)
Nov 21, 2006
6.025
6.071
5.945
5.945
157,451
-0.09(-1.47%)
Nov 20, 2006
5.992
6.197
5.992
6.034
595,871
-0.03(-0.46%)
Nov 17, 2006
5.959
6.160
5.945
6.062
672,630
+0.12(+1.96%)
Nov 16, 2006
5.712
6.024
5.712
5.945
5,490,676
+0.33(+5.81%)
Nov 15, 2006
5.320
5.712
5.320
5.619
65,360
+0.25(+4.69%)
Nov 14, 2006
5.204
5.372
5.185
5.367
95,526
+0.12(+2.31%)
Nov 13, 2006
5.358
5.530
5.208
5.246
150,429
-0.12(-2.17%)
Nov 10, 2006
5.665
5.683
5.264
5.362
66,966
-0.30(-5.35%)
Nov 09, 2006
5.670
5.712
5.526
5.665
30,064
+0.02(+0.33%)
Nov 08, 2006
5.502
5.651
5.400
5.647
60,582
+0.17(+3.06%)
Nov 07, 2006
5.597
5.597
5.367
5.479
18,979
-0.12(-2.08%)
Nov 06, 2006
5.726
5.819
5.595
5.595
7,291
-0.00(-0.08%)
Nov 03, 2006
5.693
5.829
5.572
5.600
8,355
-0.20(-3.38%)
Nov 02, 2006
5.595
5.824
5.572
5.796
21,175
+0.18(+3.24%)
Nov 01, 2006
5.875
6.015
5.614
5.614
132,381
-0.20(-3.37%)
Oct 31, 2006
5.829
6.202
5.689
5.810
74,176
+0.03(+0.48%)
Oct 30, 2006
5.693
5.782
5.595
5.782
30,573
+0.09(+1.64%)
Oct 27, 2006
5.418
5.689
5.418
5.689
24,270
+0.27(+4.99%)
Oct 26, 2006
5.432
5.432
5.264
5.418
16,989
+0.06(+1.04%)
Oct 25, 2006
5.270
5.362
5.270
5.362
7,729
+0.00(+0.00%)
Oct 24, 2006
5.288
5.362
5.129
5.362
94,239
+0.07(+1.41%)
Oct 23, 2006
5.432
5.432
5.269
5.288
12,884
-0.15(-2.74%)
Oct 20, 2006
5.530
5.664
5.400
5.437
35,194
-0.25(-4.43%)
Oct 19, 2006
5.759
5.782
5.595
5.689
42,293
-0.06(-1.05%)
Oct 18, 2006
5.805
5.992
5.749
5.749
27,227
-0.03(-0.56%)
Oct 17, 2006
5.642
5.782
5.591
5.782
38,070
+0.25(+4.55%)
Oct 16, 2006
5.423
5.600
5.400
5.530
92,987
+0.13(+2.33%)
Oct 13, 2006
5.176
5.414
5.176
5.404
23,571
+0.11(+2.11%)
Oct 12, 2006
5.208
5.316
5.111
5.292
171,959
+0.07(+1.43%)
Oct 11, 2006
4.803
5.353
4.803
5.218
103,085
+0.35(+7.29%)
Oct 10, 2006
4.891
4.952
4.803
4.863
28,490
-0.06(-1.23%)
Oct 09, 2006
5.073
5.097
4.849
4.924
38,707
-0.11(-2.22%)
Oct 06, 2006
5.083
5.246
4.919
5.036
59,589
-0.03(-0.55%)
Oct 05, 2006
4.509
5.330
4.509
5.064
160,964
+0.59(+13.24%)
Oct 04, 2006
4.453
4.490
4.397
4.472
13,914
+0.01(+0.21%)
Oct 03, 2006
4.476
4.490
4.402
4.462
17,285
+0.02(+0.42%)
Oct 02, 2006
4.654
4.654
4.434
4.444
31,746
-0.13(-2.76%)
Sep 29, 2006
4.383
4.570
4.360
4.570
421,374
+0.17(+3.81%)
Sep 28, 2006
4.505
4.505
4.360
4.402
106,435
-0.14(-3.18%)
Sep 27, 2006
4.560
4.602
4.504
4.546
25,687
-0.06(-1.32%)
Sep 26, 2006
4.616
4.654
4.476
4.607
60,616
-0.05(-1.00%)
Sep 25, 2006
4.616
4.663
4.542
4.654
77,224
+0.10(+2.15%)
Sep 22, 2006
4.821
4.821
4.337
4.556
91,061
-0.20(-4.12%)
Sep 21, 2006
4.901
5.083
4.677
4.752
101,921
-0.09(-1.92%)
Sep 20, 2006
4.905
4.943
4.710
4.845
25,602
-0.08(-1.61%)
Sep 19, 2006
5.092
5.162
4.845
4.924
12,395
-0.12(-2.40%)
Sep 18, 2006
5.143
5.143
4.985
5.045
11,143
-0.08(-1.55%)
Sep 15, 2006
5.288
5.288
4.971
5.125
69,012
-0.10(-1.96%)
Sep 14, 2006
5.031
5.227
4.971
5.227
59,947
+0.14(+2.84%)
Sep 13, 2006
5.083
5.139
4.807
5.083
46,458
+0.07(+1.49%)
Sep 12, 2006
4.966
5.139
4.966
5.008
4,525
+0.00(+0.00%)
Sep 11, 2006
5.008
5.083
4.896
5.008
59,458
+0.00(+0.09%)
Sep 08, 2006
5.055
5.055
4.938
5.003
17,735
-0.03(-0.56%)
Sep 07, 2006
5.129
5.199
4.910
5.031
33,455
-0.10(-1.91%)
Sep 06, 2006
5.148
5.199
5.097
5.129
16,873
+0.00(+0.09%)
Sep 05, 2006
5.180
5.479
5.097
5.125
67,378
+0.02(+0.46%)
Sep 01, 2006
5.106
5.129
5.064
5.101
10,461
+0.09(+1.77%)
Aug 31, 2006
5.129
5.129
5.013
5.013
81,329
-0.09(-1.74%)
Aug 30, 2006
5.083
5.306
5.083
5.101
118,685
-0.14(-2.76%)
Aug 29, 2006
5.651
5.651
5.120
5.246
83,870
-0.35(-6.25%)
Aug 28, 2006
5.479
5.829
5.316
5.595
63,393
+0.17(+3.09%)
Aug 25, 2006
5.582
5.595
5.428
5.428
71,663
-0.10(-1.77%)
Aug 24, 2006
5.586
5.586
5.526
5.526
28,094
-0.01(-0.25%)
Aug 23, 2006
5.675
5.675
5.540
5.540
15,325
+0.00(+0.00%)
Aug 22, 2006
5.693
5.693
5.465
5.540
9,551
-0.15(-2.70%)
Aug 21, 2006
5.665
5.824
5.549
5.693
25,188
+0.13(+2.26%)
Aug 18, 2006
5.628
5.797
5.568
5.568
7,407
-0.15(-2.61%)
Aug 17, 2006
5.768
5.875
5.717
5.717
2,914
+0.07(+1.24%)
Aug 16, 2006
5.829
5.857
5.642
5.647
2,245
-0.14(-2.34%)
Aug 15, 2006
5.903
5.997
5.782
5.782
19,996
-0.05(-0.80%)
Aug 14, 2006
6.295
6.295
5.829
5.829
33,348
+0.21(+3.82%)
Aug 11, 2006
5.600
5.824
5.600
5.614
2,908
+0.02(+0.33%)
Aug 10, 2006
5.493
5.595
5.493
5.595
1,501
-0.07(-1.23%)
Aug 09, 2006
5.246
6.062
5.246
5.665
5,200
+0.54(+10.45%)
Aug 08, 2006
5.101
5.246
5.008
5.129
115,824
-0.01(-0.18%)
Aug 07, 2006
5.362
5.362
5.139
5.139
7,066
-0.28(-5.16%)
Aug 04, 2006
5.558
5.577
5.418
5.418
3,905
-0.36(-6.29%)
Aug 03, 2006
5.717
5.782
5.609
5.782
3,259
-0.02(-0.40%)
Aug 02, 2006
5.805
5.829
5.577
5.805
57,925
+0.06(+1.06%)
Aug 01, 2006
5.432
5.829
5.432
5.745
7,926
+0.52(+10.00%)
Jul 31, 2006
5.129
5.222
5.083
5.222
48,960
+0.05(+0.90%)
Jul 28, 2006
5.180
5.344
5.129
5.176
9,914
-0.04(-0.72%)
Jul 27, 2006
5.292
5.292
5.129
5.213
5,037
+0.04(+0.72%)
Jul 26, 2006
5.199
5.222
5.176
5.176
38,533
-0.02(-0.45%)
Jul 25, 2006
5.106
5.362
5.106
5.199
11,705
-0.18(-3.30%)
Jul 24, 2006
5.479
5.479
5.246
5.376
35,670
-0.20(-3.51%)
Jul 21, 2006
5.777
5.899
5.530
5.572
34,843
-0.20(-3.40%)
Jul 20, 2006
5.526
5.829
5.526
5.768
6,931
+0.03(+0.57%)
Jul 19, 2006
5.950
5.950
5.568
5.735
9,131
-0.27(-4.43%)
Jul 18, 2006
5.833
6.062
5.805
6.001
5,346
+0.22(+3.79%)
Jul 17, 2006
5.805
5.805
5.782
5.782
2,376
-0.28(-4.54%)
Jul 14, 2006
6.146
6.146
5.936
6.057
24,984
-0.09(-1.44%)
Jul 13, 2006
6.076
6.262
6.040
6.146
81,157
-0.05(-0.83%)
Jul 12, 2006
6.057
6.197
5.927
6.197
11,379
+0.14(+2.23%)
Jul 11, 2006
5.833
6.062
5.595
6.062
15,805
+0.23(+4.00%)
Jul 10, 2006
5.558
5.902
5.516
5.829
11,207
+0.23(+4.17%)
Jul 07, 2006
5.712
5.829
5.274
5.595
96,641
-0.23(-4.00%)
Jul 06, 2006
5.726
5.941
5.554
5.829
12,618
+0.10(+1.79%)
Jul 05, 2006
5.871
6.080
5.726
5.726
10,341
-0.21(-3.53%)
Jul 03, 2006
6.006
6.127
5.857
5.936
37,133
+0.14(+2.33%)
Jun 30, 2006
5.642
6.691
5.512
5.801
161,796
+0.25(+4.54%)
Jun 29, 2006
5.446
5.595
5.446
5.549
21,016
+0.09(+1.62%)
Jun 28, 2006
5.409
5.470
5.362
5.460
32,050
+0.17(+3.17%)
Jun 27, 2006
5.260
5.292
5.083
5.292
6,182
+0.21(+4.13%)
Jun 26, 2006
5.139
5.139
5.083
5.083
3,645
-0.03(-0.64%)
Jun 23, 2006
5.087
5.277
5.083
5.115
4,709
-0.17(-3.26%)
Jun 22, 2006
5.274
5.288
5.097
5.288
7,205
+0.00(+0.00%)
Jun 21, 2006
5.260
5.376
5.083
5.288
89,420
+0.12(+2.25%)
Jun 20, 2006
5.055
5.451
4.901
5.171
120,939
+0.04(+0.73%)
Jun 19, 2006
4.924
5.516
4.779
5.134
84,365
+0.16(+3.19%)
Jun 16, 2006
5.064
5.367
4.919
4.975
92,388
-0.27(-5.16%)
Jun 15, 2006
4.966
5.432
4.868
5.246
421,522
+0.19(+3.69%)
Jun 14, 2006
5.211
5.409
4.957
5.059
198,236
-0.17(-3.30%)
Jun 13, 2006
5.362
5.362
5.218
5.232
6,052
-0.13(-2.43%)
Jun 12, 2006
5.269
5.568
5.222
5.362
268,660
+0.09(+1.68%)
Jun 09, 2006
5.250
5.437
5.208
5.274
72,356
-0.08(-1.57%)
Jun 08, 2006
5.311
5.432
5.246
5.358
34,673
+0.10(+1.86%)
Jun 07, 2006
5.544
5.647
5.250
5.260
458,913
-0.29(-5.21%)
Jun 06, 2006
5.549
5.595
5.507
5.549
63,792
+0.04(+0.76%)
Jun 05, 2006
5.250
5.545
5.199
5.507
159,911
+0.23(+4.33%)
Jun 02, 2006
5.400
5.521
5.180
5.278
258,401
-0.10(-1.82%)
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
.