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
)
45.27
-0.31 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 28, 2010
7.973
8.011
7.832
7.950
125,014
-0.02(-0.29%)
May 27, 2010
7.846
7.992
7.724
7.973
206,026
+0.24(+3.04%)
May 26, 2010
7.898
7.898
7.696
7.738
236,871
-0.13(-1.67%)
May 25, 2010
7.658
7.888
7.291
7.870
194,534
+0.05(+0.66%)
May 24, 2010
7.855
7.945
7.818
7.818
149,383
-0.07(-0.84%)
May 21, 2010
7.794
8.156
7.738
7.884
426,747
-0.03(-0.33%)
May 20, 2010
7.931
8.029
7.860
7.910
326,687
-0.10(-1.26%)
May 19, 2010
7.954
8.053
7.954
8.011
122,882
-0.03(-0.35%)
May 18, 2010
8.222
8.227
7.982
8.039
195,388
-0.13(-1.61%)
May 17, 2010
8.354
8.354
8.015
8.171
181,087
-0.12(-1.47%)
May 14, 2010
8.232
8.354
8.142
8.293
108,343
-0.01(-0.17%)
May 13, 2010
8.321
8.349
8.204
8.307
137,346
-0.06(-0.73%)
May 12, 2010
8.246
8.373
8.133
8.368
133,885
+0.12(+1.43%)
May 11, 2010
8.189
8.293
8.025
8.251
133,809
+0.09(+1.10%)
May 10, 2010
8.065
8.166
8.029
8.161
195,841
+0.23(+2.85%)
May 07, 2010
7.888
8.072
7.841
7.935
347,468
-0.01(-0.18%)
May 06, 2010
8.124
8.147
7.841
7.950
237,326
-0.24(-2.93%)
May 05, 2010
8.288
8.349
8.133
8.189
176,119
-0.09(-1.14%)
May 04, 2010
8.175
8.349
8.161
8.283
293,206
+0.03(+0.40%)
May 03, 2010
8.053
8.283
8.025
8.251
314,016
+0.24(+2.99%)
Apr 30, 2010
8.194
8.251
8.001
8.011
237,690
-0.21(-2.52%)
Apr 29, 2010
8.175
8.218
8.091
8.218
141,388
+0.10(+1.28%)
Apr 28, 2010
8.067
8.171
8.067
8.114
662,871
+0.07(+0.88%)
Apr 27, 2010
8.138
8.140
7.982
8.044
306,435
-0.10(-1.21%)
Apr 26, 2010
8.086
8.199
8.039
8.142
419,532
+0.02(+0.29%)
Apr 23, 2010
8.048
8.119
7.935
8.119
157,245
+0.07(+0.88%)
Apr 22, 2010
8.001
8.067
7.954
8.048
224,602
+0.02(+0.29%)
Apr 21, 2010
7.926
8.032
7.860
8.025
138,728
+0.12(+1.49%)
Apr 20, 2010
7.898
7.945
7.874
7.907
253,449
+0.04(+0.54%)
Apr 19, 2010
7.733
7.865
7.639
7.865
314,916
+0.09(+1.15%)
Apr 16, 2010
7.799
7.813
7.738
7.775
154,749
-0.02(-0.24%)
Apr 15, 2010
7.827
7.827
7.757
7.794
76,169
-0.01(-0.18%)
Apr 14, 2010
7.747
7.851
7.686
7.808
478,084
+0.08(+0.97%)
Apr 13, 2010
7.696
7.733
7.606
7.733
477,531
+0.08(+0.98%)
Apr 12, 2010
7.663
7.686
7.592
7.658
114,790
-0.02(-0.31%)
Apr 09, 2010
7.757
7.757
7.606
7.681
238,017
-0.06(-0.73%)
Apr 08, 2010
7.747
7.799
7.691
7.738
159,494
-0.01(-0.12%)
Apr 07, 2010
7.700
7.747
7.700
7.747
181,810
+0.02(+0.24%)
Apr 06, 2010
7.644
7.747
7.573
7.728
289,449
+0.06(+0.74%)
Apr 05, 2010
7.677
7.743
7.620
7.672
438,183
-0.00(-0.06%)
Apr 01, 2010
7.714
7.677
7.677
7.677
359,704
-0.02(-0.31%)
Mar 31, 2010
7.677
7.757
7.648
7.700
491,228
-0.04(-0.55%)
Mar 30, 2010
7.559
7.757
7.489
7.743
620,429
+0.17(+2.24%)
Mar 29, 2010
7.648
7.653
7.507
7.573
359,192
-0.07(-0.92%)
Mar 26, 2010
7.634
7.714
7.611
7.644
131,124
+0.06(+0.74%)
Mar 25, 2010
7.700
7.700
7.583
7.587
257,116
-0.06(-0.74%)
Mar 24, 2010
7.606
7.705
7.606
7.644
148,748
+0.00(+0.00%)
Mar 23, 2010
7.639
7.663
7.583
7.644
214,808
+0.00(+0.00%)
Mar 22, 2010
7.639
7.696
7.616
7.644
169,480
-0.01(-0.18%)
Mar 19, 2010
7.686
7.710
7.620
7.658
311,027
+0.01(+0.18%)
Mar 18, 2010
7.710
7.761
7.620
7.644
297,164
-0.07(-0.85%)
Mar 17, 2010
7.743
7.766
7.587
7.710
243,472
-0.04(-0.55%)
Mar 16, 2010
7.761
7.785
7.663
7.752
327,692
+0.02(+0.30%)
Mar 15, 2010
7.738
7.794
7.700
7.728
342,674
+0.00(+0.00%)
Mar 12, 2010
7.719
7.747
7.681
7.728
253,810
+0.06(+0.74%)
Mar 11, 2010
7.630
7.714
7.620
7.672
255,180
-0.02(-0.24%)
Mar 10, 2010
7.747
7.747
7.639
7.691
122,905
-0.03(-0.43%)
Mar 09, 2010
7.714
7.747
7.672
7.724
325,256
+0.02(+0.31%)
Mar 08, 2010
7.644
7.724
7.620
7.700
385,853
+0.06(+0.80%)
Mar 05, 2010
7.648
7.761
7.569
7.639
393,143
+0.05(+0.68%)
Mar 04, 2010
7.714
7.728
7.538
7.587
424,634
-0.09(-1.16%)
Mar 03, 2010
7.719
7.766
7.545
7.677
622,738
-0.04(-0.55%)
Mar 02, 2010
8.091
8.091
7.583
7.719
1,134,003
-0.48(-5.91%)
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
.