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 (%)
Aug 31, 2006
5.131
5.131
5.015
5.015
81,296
-0.09(-1.74%)
Aug 30, 2006
5.085
5.309
5.085
5.103
118,638
-0.14(-2.76%)
Aug 29, 2006
5.654
5.654
5.122
5.248
83,837
-0.35(-6.25%)
Aug 28, 2006
5.481
5.831
5.318
5.598
63,368
+0.17(+3.09%)
Aug 25, 2006
5.584
5.598
5.430
5.430
71,634
-0.10(-1.77%)
Aug 24, 2006
5.588
5.588
5.528
5.528
28,082
-0.01(-0.25%)
Aug 23, 2006
5.677
5.677
5.542
5.542
15,319
+0.00(+0.00%)
Aug 22, 2006
5.696
5.696
5.467
5.542
9,548
-0.15(-2.70%)
Aug 21, 2006
5.668
5.826
5.551
5.696
25,178
+0.13(+2.26%)
Aug 18, 2006
5.630
5.800
5.570
5.570
7,404
-0.15(-2.61%)
Aug 17, 2006
5.770
5.878
5.719
5.719
2,913
+0.07(+1.24%)
Aug 16, 2006
5.831
5.859
5.644
5.649
2,244
-0.14(-2.34%)
Aug 15, 2006
5.906
5.999
5.784
5.784
19,988
-0.05(-0.80%)
Aug 14, 2006
6.297
6.297
5.831
5.831
33,335
+0.21(+3.82%)
Aug 11, 2006
5.602
5.826
5.602
5.616
2,906
+0.02(+0.33%)
Aug 10, 2006
5.495
5.598
5.495
5.598
1,500
-0.07(-1.23%)
Aug 09, 2006
5.248
6.064
5.248
5.668
5,198
+0.54(+10.45%)
Aug 08, 2006
5.103
5.248
5.010
5.131
115,778
-0.01(-0.18%)
Aug 07, 2006
5.364
5.364
5.141
5.141
7,063
-0.28(-5.16%)
Aug 04, 2006
5.560
5.579
5.420
5.420
3,903
-0.36(-6.29%)
Aug 03, 2006
5.719
5.784
5.612
5.784
3,258
-0.02(-0.40%)
Aug 02, 2006
5.808
5.831
5.579
5.808
57,902
+0.06(+1.06%)
Aug 01, 2006
5.434
5.831
5.434
5.747
7,923
+0.52(+10.00%)
Jul 31, 2006
5.131
5.225
5.085
5.225
48,941
+0.05(+0.90%)
Jul 28, 2006
5.183
5.346
5.131
5.178
9,910
-0.04(-0.72%)
Jul 27, 2006
5.295
5.295
5.131
5.215
5,035
+0.04(+0.72%)
Jul 26, 2006
5.201
5.225
5.178
5.178
38,518
-0.02(-0.45%)
Jul 25, 2006
5.108
5.364
5.108
5.201
11,700
-0.18(-3.30%)
Jul 24, 2006
5.481
5.481
5.248
5.378
35,656
-0.20(-3.51%)
Jul 21, 2006
5.780
5.901
5.532
5.574
34,829
-0.20(-3.40%)
Jul 20, 2006
5.529
5.831
5.529
5.770
6,928
+0.03(+0.57%)
Jul 19, 2006
5.952
5.952
5.570
5.738
9,128
-0.27(-4.43%)
Jul 18, 2006
5.836
6.064
5.808
6.004
5,344
+0.22(+3.79%)
Jul 17, 2006
5.808
5.808
5.784
5.784
2,375
-0.28(-4.54%)
Jul 14, 2006
6.148
6.148
5.938
6.060
24,974
-0.09(-1.44%)
Jul 13, 2006
6.078
6.265
6.042
6.148
81,125
-0.05(-0.83%)
Jul 12, 2006
6.060
6.199
5.929
6.199
11,374
+0.14(+2.23%)
Jul 11, 2006
5.836
6.064
5.598
6.064
15,799
+0.23(+4.00%)
Jul 10, 2006
5.560
5.904
5.518
5.831
11,203
+0.23(+4.17%)
Jul 07, 2006
5.714
5.831
5.276
5.598
96,603
-0.23(-4.00%)
Jul 06, 2006
5.728
5.943
5.556
5.831
12,613
+0.10(+1.79%)
Jul 05, 2006
5.873
6.083
5.728
5.728
10,337
-0.21(-3.53%)
Jul 03, 2006
6.008
6.130
5.859
5.938
37,118
+0.14(+2.33%)
Jun 30, 2006
5.644
6.694
5.514
5.803
161,731
+0.25(+4.54%)
Jun 29, 2006
5.448
5.598
5.448
5.551
21,008
+0.09(+1.62%)
Jun 28, 2006
5.411
5.472
5.364
5.462
32,038
+0.17(+3.17%)
Jun 27, 2006
5.262
5.295
5.085
5.295
6,180
+0.21(+4.13%)
Jun 26, 2006
5.141
5.141
5.085
5.085
3,644
-0.03(-0.64%)
Jun 23, 2006
5.089
5.280
5.085
5.117
4,707
-0.17(-3.26%)
Jun 22, 2006
5.276
5.290
5.099
5.290
7,202
+0.00(+0.00%)
Jun 21, 2006
5.262
5.378
5.085
5.290
89,385
+0.12(+2.25%)
Jun 20, 2006
5.057
5.453
4.903
5.173
120,891
+0.04(+0.73%)
Jun 19, 2006
4.926
5.518
4.781
5.136
84,332
+0.16(+3.19%)
Jun 16, 2006
5.066
5.369
4.921
4.977
92,352
-0.27(-5.16%)
Jun 15, 2006
4.968
5.434
4.870
5.248
421,354
+0.19(+3.69%)
Jun 14, 2006
5.213
5.411
4.959
5.061
198,158
-0.17(-3.30%)
Jun 13, 2006
5.364
5.364
5.220
5.234
6,049
-0.13(-2.43%)
Jun 12, 2006
5.271
5.570
5.225
5.364
268,553
+0.09(+1.68%)
Jun 09, 2006
5.253
5.439
5.211
5.276
72,327
-0.08(-1.57%)
Jun 08, 2006
5.313
5.434
5.248
5.360
34,659
+0.10(+1.86%)
Jun 07, 2006
5.546
5.649
5.253
5.262
458,730
-0.29(-5.21%)
Jun 06, 2006
5.551
5.598
5.509
5.551
63,767
+0.04(+0.76%)
Jun 05, 2006
5.253
5.547
5.201
5.509
159,847
+0.23(+4.33%)
Jun 02, 2006
5.402
5.523
5.183
5.281
258,298
-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
.