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
)
43.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 30, 2008
7.604
7.623
7.435
7.477
247,404
-0.12(-1.55%)
May 29, 2008
7.557
7.760
7.529
7.595
191,906
+0.04(+0.56%)
May 28, 2008
7.482
7.642
7.449
7.553
264,488
+0.07(+0.94%)
May 27, 2008
7.496
7.637
7.477
7.482
403,625
+0.03(+0.44%)
May 26, 2008
7.482
7.553
7.388
7.449
180,006
+0.00(+0.00%)
May 23, 2008
7.482
7.553
7.388
7.449
180,006
-0.08(-1.00%)
May 22, 2008
7.426
7.642
7.426
7.524
234,692
+0.11(+1.52%)
May 21, 2008
7.468
7.604
7.332
7.412
227,082
-0.04(-0.51%)
May 20, 2008
7.308
7.459
7.308
7.449
200,385
+0.13(+1.80%)
May 19, 2008
7.412
7.510
7.294
7.317
276,579
-0.11(-1.46%)
May 16, 2008
7.496
7.548
7.308
7.426
222,516
-0.04(-0.57%)
May 15, 2008
7.369
7.545
7.369
7.468
142,441
+0.08(+1.15%)
May 14, 2008
7.364
7.590
7.294
7.383
350,974
+0.03(+0.38%)
May 13, 2008
7.539
7.567
7.327
7.355
333,697
-0.16(-2.07%)
May 12, 2008
7.506
7.604
7.477
7.510
244,748
+0.04(+0.50%)
May 09, 2008
7.360
7.524
7.332
7.473
279,000
+0.05(+0.63%)
May 08, 2008
7.590
7.666
7.407
7.426
241,265
-0.14(-1.80%)
May 07, 2008
7.430
7.713
7.412
7.562
505,080
+0.17(+2.29%)
May 06, 2008
7.106
7.416
7.068
7.393
346,443
+0.24(+3.29%)
May 05, 2008
7.143
7.407
7.092
7.157
253,559
+0.04(+0.53%)
May 02, 2008
7.026
7.581
7.026
7.120
754,049
+0.30(+4.34%)
May 01, 2008
6.706
6.889
6.682
6.823
421,110
+0.11(+1.68%)
Apr 30, 2008
6.715
6.776
6.644
6.710
254,857
-0.01(-0.14%)
Apr 29, 2008
6.757
6.847
6.706
6.720
220,416
-0.04(-0.63%)
Apr 28, 2008
6.706
6.776
6.583
6.762
319,053
+0.06(+0.84%)
Apr 25, 2008
6.814
6.814
6.597
6.706
221,785
-0.07(-0.97%)
Apr 24, 2008
6.588
6.781
6.522
6.772
151,817
+0.19(+2.93%)
Apr 23, 2008
6.621
6.667
6.536
6.579
134,948
-0.00(-0.07%)
Apr 22, 2008
6.583
6.626
6.536
6.583
174,976
-0.02(-0.36%)
Apr 21, 2008
6.715
6.724
6.564
6.607
95,449
-0.16(-2.36%)
Apr 18, 2008
6.819
6.819
6.734
6.767
178,771
+0.06(+0.91%)
Apr 17, 2008
6.743
6.804
6.663
6.706
107,611
-0.03(-0.42%)
Apr 16, 2008
6.616
6.861
6.588
6.734
456,475
+0.15(+2.21%)
Apr 15, 2008
6.644
6.720
6.489
6.588
622,809
+0.02(+0.36%)
Apr 14, 2008
6.597
6.630
6.494
6.564
294,940
-0.02(-0.36%)
Apr 11, 2008
6.588
6.762
6.564
6.588
442,977
+0.07(+1.01%)
Apr 10, 2008
6.480
6.564
6.400
6.522
128,813
+0.03(+0.43%)
Apr 09, 2008
6.484
6.522
6.400
6.494
223,812
+0.00(+0.07%)
Apr 08, 2008
6.447
6.541
6.447
6.489
258,748
-0.00(-0.07%)
Apr 07, 2008
6.376
6.527
6.301
6.494
258,076
+0.12(+1.85%)
Apr 04, 2008
6.376
6.400
6.306
6.376
255,490
+0.02(+0.30%)
Apr 03, 2008
6.320
6.381
6.235
6.357
288,040
-0.01(-0.22%)
Apr 02, 2008
6.179
6.395
6.117
6.372
890,302
+0.18(+2.89%)
Apr 01, 2008
6.033
6.212
5.910
6.193
351,998
+0.24(+4.11%)
Mar 31, 2008
5.920
6.073
5.882
5.948
149,377
+0.05(+0.88%)
Mar 28, 2008
5.976
5.976
5.830
5.896
245,900
-0.08(-1.42%)
Mar 27, 2008
5.995
6.061
5.882
5.981
142,309
+0.00(+0.08%)
Mar 26, 2008
6.005
6.005
5.887
5.976
160,368
-0.07(-1.17%)
Mar 25, 2008
5.986
6.235
5.882
6.047
196,768
+0.03(+0.55%)
Mar 24, 2008
6.005
6.122
5.882
6.014
208,399
+0.03(+0.55%)
Mar 21, 2008
6.023
6.061
5.779
5.981
969,350
+0.00(+0.00%)
Mar 20, 2008
6.023
6.061
5.779
5.981
969,350
+0.01(+0.24%)
Mar 19, 2008
6.160
6.235
5.793
5.967
192,187
-0.26(-4.23%)
Mar 18, 2008
6.183
6.235
5.986
6.230
294,447
+0.20(+3.36%)
Mar 17, 2008
5.934
6.132
5.694
6.028
253,348
-0.09(-1.46%)
Mar 14, 2008
6.207
6.235
5.972
6.117
341,859
-0.05(-0.76%)
Mar 13, 2008
6.037
6.240
6.037
6.165
264,288
+0.05(+0.77%)
Mar 12, 2008
6.146
6.240
6.075
6.117
324,957
-0.04(-0.69%)
Mar 11, 2008
5.953
6.183
5.802
6.160
528,902
+0.32(+5.39%)
Mar 10, 2008
5.868
5.990
5.765
5.845
543,724
+0.01(+0.16%)
Mar 07, 2008
5.986
6.212
5.826
5.835
955,509
-0.17(-2.82%)
Mar 06, 2008
6.028
6.179
5.967
6.005
398,707
-0.05(-0.85%)
Mar 05, 2008
6.155
6.155
5.915
6.056
357,878
-0.06(-0.92%)
Mar 04, 2008
6.179
6.263
6.085
6.113
486,978
-0.04(-0.61%)
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
.