Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.627	7.748	7.590	7.711	266,339	+0.10(+1.29%)
Jan 30, 2007	7.688	7.697	7.562	7.613	519,089	-0.04(-0.49%)
Jan 29, 2007	7.515	7.804	7.496	7.650	764,581	+0.15(+2.05%)
Jan 26, 2007	7.557	7.608	7.370	7.496	315,514	-0.06(-0.80%)
Jan 25, 2007	7.674	7.744	7.534	7.557	488,265	-0.09(-1.22%)
Jan 24, 2007	7.627	7.781	7.627	7.650	438,886	+0.05(+0.61%)
Jan 23, 2007	7.520	7.688	7.510	7.604	1,319,752	+0.11(+1.43%)
Jan 22, 2007	7.487	7.580	7.352	7.496	365,073	-0.02(-0.31%)
Jan 19, 2007	7.692	7.697	7.300	7.520	667,178	-0.19(-2.48%)
Jan 18, 2007	7.781	7.841	7.678	7.711	731,321	-0.04(-0.48%)
Jan 17, 2007	7.921	7.930	7.730	7.748	917,867	-0.04(-0.54%)
Jan 16, 2007	7.846	7.930	7.753	7.790	609,081	+0.07(+0.97%)
Jan 12, 2007	7.813	7.837	7.641	7.716	507,670	-0.01(-0.18%)
Jan 11, 2007	7.580	7.869	7.580	7.730	598,941	+0.22(+2.92%)
Jan 10, 2007	7.571	7.646	7.445	7.510	562,086	+0.07(+0.88%)
Jan 09, 2007	7.823	7.986	7.347	7.445	1,891,936	+0.21(+2.97%)
Jan 08, 2007	7.277	7.347	7.137	7.230	297,410	+0.01(+0.13%)
Jan 05, 2007	7.324	7.324	7.123	7.221	477,306	+0.00(+0.06%)
Jan 04, 2007	7.324	7.380	7.212	7.216	469,350	-0.10(-1.34%)
Jan 03, 2007	7.235	7.459	7.212	7.314	777,274	+0.10(+1.42%)
Dec 29, 2006	7.179	7.263	7.118	7.212	279,911	+0.02(+0.26%)
Dec 28, 2006	7.319	7.319	7.114	7.193	354,862	-0.07(-0.96%)
Dec 27, 2006	7.184	7.380	7.137	7.263	489,169	+0.11(+1.50%)
Dec 26, 2006	6.960	7.380	6.946	7.156	438,419	+0.29(+4.21%)
Dec 22, 2006	6.899	6.950	6.769	6.867	298,838	+0.01(+0.14%)
Dec 21, 2006	6.764	6.946	6.713	6.857	375,976	+0.10(+1.52%)
Dec 20, 2006	6.689	6.806	6.689	6.755	245,811	+0.01(+0.14%)
Dec 19, 2006	6.764	6.825	6.559	6.745	357,887	+0.10(+1.47%)
Dec 18, 2006	6.540	6.783	6.526	6.647	216,064	+0.13(+1.93%)
Dec 15, 2006	6.661	6.756	6.437	6.521	108,670	-0.10(-1.48%)
Dec 14, 2006	6.325	6.848	6.325	6.619	680,180	+0.28(+4.42%)
Dec 13, 2006	6.381	6.381	6.190	6.339	238,651	+0.04(+0.59%)
Dec 12, 2006	6.325	6.391	6.232	6.302	153,328	-0.07(-1.03%)
Dec 11, 2006	6.386	6.437	6.307	6.367	81,914	-0.06(-0.87%)
Dec 08, 2006	6.344	6.437	6.251	6.423	218,652	+0.03(+0.51%)
Dec 07, 2006	6.316	6.391	6.293	6.391	353,038	+0.03(+0.51%)
Dec 06, 2006	6.400	6.461	6.349	6.358	32,513	-0.03(-0.51%)
Dec 05, 2006	6.461	6.461	6.391	6.391	196,873	-0.07(-1.15%)
Dec 04, 2006	6.484	6.531	6.400	6.465	188,296	+0.08(+1.24%)
Dec 01, 2006	6.419	6.531	6.046	6.386	539,165	+0.01(+0.22%)
Nov 30, 2006	6.596	6.601	6.325	6.372	336,351	-0.22(-3.39%)
Nov 29, 2006	6.503	6.601	6.419	6.596	398,402	+0.14(+2.09%)
Nov 28, 2006	6.036	6.545	6.036	6.461	363,390	+0.35(+5.73%)
Nov 27, 2006	6.143	6.241	5.952	6.111	281,860	-0.02(-0.30%)
Nov 24, 2006	6.008	6.274	6.008	6.130	126,958	+0.15(+2.58%)
Nov 22, 2006	6.078	6.246	5.962	5.976	156,496	+0.03(+0.47%)
Nov 21, 2006	6.027	6.074	5.948	5.948	157,388	-0.09(-1.47%)
Nov 20, 2006	5.994	6.199	5.994	6.036	595,633	-0.03(-0.46%)
Nov 17, 2006	5.962	6.162	5.948	6.064	672,362	+0.12(+1.96%)
Nov 16, 2006	5.714	6.027	5.714	5.948	5,488,491	+0.33(+5.81%)
Nov 15, 2006	5.322	5.714	5.322	5.621	65,334	+0.25(+4.69%)
Nov 14, 2006	5.206	5.374	5.187	5.369	95,488	+0.12(+2.31%)
Nov 13, 2006	5.360	5.532	5.211	5.248	150,369	-0.12(-2.17%)
Nov 10, 2006	5.668	5.685	5.267	5.364	66,940	-0.30(-5.35%)
Nov 09, 2006	5.672	5.714	5.528	5.668	30,052	+0.02(+0.33%)
Nov 08, 2006	5.504	5.654	5.402	5.649	60,558	+0.17(+3.06%)
Nov 07, 2006	5.600	5.600	5.369	5.481	18,972	-0.12(-2.08%)
Nov 06, 2006	5.728	5.822	5.598	5.598	7,288	-0.00(-0.08%)
Nov 03, 2006	5.696	5.831	5.574	5.602	8,351	-0.20(-3.38%)
Nov 02, 2006	5.598	5.826	5.574	5.798	21,167	+0.18(+3.24%)

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.