Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerisafe Inc (NQ: AMSF )

46.37 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.386 8.437 8.235 8.235 127,325 -0.19(-2.23%)
Dec 30, 2010 8.390 8.451 8.390 8.423 104,857 +0.01(+0.11%)
Dec 29, 2010 8.428 8.475 8.409 8.414 113,353 -0.00(-0.06%)
Dec 28, 2010 8.461 8.470 8.381 8.419 126,173 -0.05(-0.56%)
Dec 27, 2010 8.470 8.499 8.414 8.466 162,941 -0.04(-0.50%)
Dec 23, 2010 8.588 8.611 8.494 8.508 72,945 -0.09(-1.09%)
Dec 22, 2010 8.663 8.682 8.555 8.602 53,351 -0.03(-0.38%)
Dec 21, 2010 8.621 8.654 8.513 8.635 61,469 +0.06(+0.66%)
Dec 20, 2010 8.602 8.637 8.546 8.579 75,102 -0.02(-0.22%)
Dec 17, 2010 8.588 8.649 8.555 8.597 248,707 -0.01(-0.16%)
Dec 16, 2010 8.579 8.630 8.546 8.611 108,387 +0.06(+0.72%)
Dec 15, 2010 8.691 8.710 8.541 8.550 138,378 -0.14(-1.62%)
Dec 14, 2010 8.706 8.715 8.635 8.691 108,812 +0.00(+0.05%)
Dec 13, 2010 8.762 8.786 8.687 8.687 166,956 -0.05(-0.59%)
Dec 10, 2010 8.722 8.776 8.698 8.739 154,702 +0.04(+0.43%)
Dec 09, 2010 8.767 8.767 8.640 8.701 170,417 +0.00(+0.05%)
Dec 08, 2010 8.706 8.753 8.696 8.696 133,116 +0.01(+0.11%)
Dec 07, 2010 8.847 8.847 8.644 8.687 149,887 -0.06(-0.65%)
Dec 06, 2010 8.706 8.823 8.649 8.743 68,076 +0.01(+0.11%)
Dec 03, 2010 8.776 8.800 8.706 8.734 115,659 -0.11(-1.28%)
Dec 02, 2010 8.809 8.908 8.734 8.847 155,963 +0.02(+0.21%)
Dec 01, 2010 8.795 8.889 8.776 8.828 201,120 +0.13(+1.46%)
Nov 30, 2010 8.673 8.781 8.635 8.701 542,857 -0.01(-0.11%)
Nov 29, 2010 8.804 8.804 8.654 8.710 234,133 -0.16(-1.86%)
Nov 26, 2010 8.866 8.955 8.776 8.875 28,752 -0.05(-0.55%)
Nov 24, 2010 8.776 8.924 8.924 8.924 70,830 +0.15(+1.74%)
Nov 23, 2010 8.757 8.833 8.621 8.771 66,444 -0.04(-0.43%)
Nov 22, 2010 8.786 8.837 8.677 8.809 49,860 +0.05(+0.54%)
Nov 19, 2010 8.899 8.899 8.414 8.762 176,580 -0.12(-1.38%)
Nov 18, 2010 8.837 8.988 8.819 8.884 70,316 +0.11(+1.29%)
Nov 17, 2010 8.687 8.786 8.635 8.771 137,921 +0.00(+0.05%)
Nov 16, 2010 8.663 8.786 8.583 8.767 275,761 +0.03(+0.38%)
Nov 15, 2010 8.701 8.779 8.696 8.734 126,377 +0.10(+1.20%)
Nov 12, 2010 8.611 8.743 8.531 8.630 194,420 -0.07(-0.76%)
Nov 11, 2010 8.517 8.936 8.442 8.696 164,601 +0.08(+0.98%)
Nov 10, 2010 8.400 8.626 8.263 8.611 205,275 +0.21(+2.52%)
Nov 09, 2010 8.456 8.456 8.287 8.400 181,327 -0.03(-0.34%)
Nov 08, 2010 8.644 8.691 8.339 8.428 1,017,185 -0.19(-2.24%)
Nov 05, 2010 8.701 8.899 8.616 8.621 1,782,419 -0.32(-3.58%)
Nov 04, 2010 9.167 9.393 8.659 8.941 353,099 -0.13(-1.40%)
Nov 03, 2010 9.153 9.153 8.950 9.068 60,602 -0.08(-0.82%)
Nov 02, 2010 9.059 9.153 8.931 9.143 118,642 +0.21(+2.32%)
Nov 01, 2010 9.002 9.087 8.880 8.936 84,698 -0.05(-0.52%)
Oct 29, 2010 8.950 9.068 8.748 8.983 125,019 +0.01(+0.10%)
Oct 28, 2010 9.115 9.115 8.851 8.974 61,127 -0.06(-0.63%)
Oct 27, 2010 9.002 9.077 8.903 9.030 70,941 +0.04(+0.42%)
Oct 25, 2010 8.997 9.077 8.936 8.993 42,968 +0.02(+0.26%)
Oct 22, 2010 8.880 9.044 8.880 8.969 34,498 +0.00(+0.00%)
Oct 21, 2010 9.091 9.120 8.870 8.969 100,520 -0.06(-0.68%)
Oct 20, 2010 9.035 9.129 8.984 9.030 96,752 +0.06(+0.68%)
Oct 19, 2010 8.950 9.167 8.917 8.969 83,712 -0.11(-1.24%)
Oct 18, 2010 8.960 9.115 8.922 9.082 92,308 +0.16(+1.79%)
Oct 15, 2010 9.068 9.068 8.894 8.922 125,291 -0.04(-0.47%)
Oct 14, 2010 8.908 8.983 8.884 8.964 49,101 +0.06(+0.63%)
Oct 13, 2010 8.903 9.068 8.889 8.908 136,644 +0.01(+0.16%)
Oct 12, 2010 8.823 8.927 8.804 8.894 42,677 +0.05(+0.53%)
Oct 11, 2010 8.866 8.946 8.809 8.847 40,204 -0.07(-0.74%)
Oct 08, 2010 8.903 8.964 8.809 8.913 79,573 +0.04(+0.42%)
Oct 07, 2010 9.068 9.068 8.828 8.875 106,570 -0.12(-1.31%)
Oct 06, 2010 8.983 9.021 8.903 8.993 83,100 -0.03(-0.31%)
Oct 05, 2010 8.847 9.129 8.701 9.021 180,647 +0.27(+3.12%)
Oct 04, 2010 8.922 8.922 8.668 8.748 111,136 -0.17(-1.90%)
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.