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 (%)
Jul 31, 2007
8.067
8.071
7.517
7.824
1,142,002
-0.24(-3.01%)
Jul 30, 2007
8.398
8.398
7.960
8.067
390,104
-0.37(-4.42%)
Jul 27, 2007
8.337
8.486
8.165
8.440
365,270
+0.10(+1.23%)
Jul 26, 2007
8.626
8.626
7.955
8.337
754,756
-0.35(-3.97%)
Jul 25, 2007
8.776
8.874
8.375
8.682
447,665
-0.16(-1.79%)
Jul 24, 2007
8.794
8.948
8.486
8.841
651,909
+0.00(+0.00%)
Jul 23, 2007
8.776
9.009
8.752
8.841
393,574
+0.09(+1.07%)
Jul 20, 2007
8.874
8.925
8.682
8.748
451,844
-0.14(-1.63%)
Jul 19, 2007
8.822
8.985
8.729
8.892
300,147
+0.07(+0.79%)
Jul 18, 2007
9.018
9.065
8.650
8.822
311,130
-0.17(-1.92%)
Jul 17, 2007
9.111
9.177
8.929
8.995
285,671
-0.04(-0.46%)
Jul 16, 2007
9.321
9.368
8.999
9.037
216,562
-0.33(-3.53%)
Jul 13, 2007
9.489
9.512
9.261
9.368
213,221
-0.07(-0.69%)
Jul 12, 2007
9.251
9.442
9.200
9.433
405,401
+0.26(+2.85%)
Jul 11, 2007
9.251
9.307
8.957
9.172
376,518
-0.05(-0.56%)
Jul 10, 2007
9.811
9.867
9.158
9.223
465,548
-0.56(-5.72%)
Jul 09, 2007
9.522
9.909
9.391
9.783
667,635
+0.41(+4.43%)
Jul 06, 2007
9.386
9.456
9.214
9.368
207,829
-0.05(-0.50%)
Jul 05, 2007
9.699
9.792
9.181
9.414
361,111
-0.26(-2.70%)
Jul 03, 2007
9.475
9.685
9.405
9.676
125,413
+0.23(+2.42%)
Jul 02, 2007
9.186
9.596
9.144
9.447
659,189
+0.29(+3.21%)
Jun 29, 2007
9.139
9.293
9.079
9.153
264,082
+0.01(+0.15%)
Jun 28, 2007
9.055
9.205
8.999
9.139
286,047
+0.11(+1.24%)
Jun 27, 2007
8.920
9.130
8.878
9.027
644,064
+0.07(+0.83%)
Jun 26, 2007
8.538
9.046
8.538
8.953
512,337
+0.44(+5.21%)
Jun 25, 2007
8.533
9.004
8.281
8.510
733,388
-0.05(-0.60%)
Jun 22, 2007
8.459
8.566
8.440
8.561
4,325,893
+0.07(+0.88%)
Jun 21, 2007
8.589
8.673
8.258
8.486
450,624
-0.07(-0.87%)
Jun 20, 2007
8.706
8.738
8.538
8.561
144,759
-0.12(-1.34%)
Jun 19, 2007
8.598
8.780
8.538
8.678
618,284
+0.07(+0.81%)
Jun 18, 2007
8.179
8.743
8.179
8.608
469,664
+0.36(+4.41%)
Jun 15, 2007
8.244
8.267
8.146
8.244
291,663
+0.01(+0.11%)
Jun 14, 2007
8.221
8.272
8.160
8.235
153,123
+0.04(+0.51%)
Jun 13, 2007
8.244
8.370
8.137
8.193
251,774
-0.01(-0.11%)
Jun 12, 2007
8.393
8.393
8.104
8.202
446,288
-0.20(-2.33%)
Jun 11, 2007
8.412
8.556
8.398
8.398
211,331
-0.04(-0.50%)
Jun 08, 2007
8.701
8.780
8.351
8.440
271,024
-0.29(-3.31%)
Jun 07, 2007
8.580
8.780
8.445
8.729
408,063
+0.16(+1.91%)
Jun 06, 2007
8.547
8.589
8.347
8.566
504,235
-0.04(-0.43%)
Jun 05, 2007
8.491
8.626
8.477
8.603
275,793
-0.02(-0.27%)
Jun 04, 2007
8.580
8.778
8.514
8.626
473,713
+0.05(+0.54%)
Jun 01, 2007
8.626
8.808
8.514
8.580
368,062
-0.04(-0.49%)
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%)
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
.