Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.992	7.992	7.624	7.876	441,439	-0.14(-1.80%)
Nov 27, 2009	7.876	8.169	7.876	8.020	105,286	-0.10(-1.21%)
Nov 25, 2009	8.319	8.328	8.076	8.118	111,915	-0.19(-2.25%)
Nov 24, 2009	8.328	8.412	8.207	8.305	103,000	-0.04(-0.50%)
Nov 23, 2009	8.188	8.407	8.188	8.347	150,369	+0.27(+3.29%)
Nov 20, 2009	8.071	8.151	7.978	8.081	167,882	-0.02(-0.23%)
Nov 19, 2009	8.062	8.151	7.992	8.099	171,995	-0.04(-0.52%)
Nov 18, 2009	8.160	8.160	8.006	8.141	189,375	+0.00(+0.00%)
Nov 17, 2009	8.062	8.225	7.974	8.141	231,001	+0.02(+0.23%)
Nov 16, 2009	8.053	8.193	7.992	8.123	299,193	+0.15(+1.93%)
Nov 13, 2009	7.717	8.020	7.647	7.969	330,038	+0.11(+1.42%)
Nov 12, 2009	8.216	8.230	7.852	7.857	484,007	-0.40(-4.86%)
Nov 11, 2009	8.463	8.463	8.202	8.258	248,203	-0.15(-1.77%)
Nov 10, 2009	8.650	8.682	8.211	8.407	382,135	-0.31(-3.58%)
Nov 09, 2009	9.060	9.060	8.533	8.720	363,475	-0.29(-3.26%)
Nov 06, 2009	8.766	9.093	8.762	9.013	1,346,212	+0.33(+3.81%)
Nov 05, 2009	8.715	8.790	8.589	8.682	484,380	+0.02(+0.22%)
Nov 04, 2009	8.650	8.738	8.570	8.664	468,718	+0.02(+0.22%)
Nov 03, 2009	8.622	8.673	8.528	8.645	248,956	-0.03(-0.32%)
Nov 02, 2009	8.752	8.804	8.524	8.673	300,398	+0.03(+0.32%)
Oct 30, 2009	8.668	8.790	8.626	8.645	355,484	-0.11(-1.23%)
Oct 29, 2009	8.771	8.785	8.636	8.752	308,436	+0.04(+0.43%)
Oct 28, 2009	8.738	8.939	8.678	8.715	329,770	-0.06(-0.69%)
Oct 27, 2009	8.612	8.860	8.612	8.776	293,666	+0.22(+2.56%)
Oct 26, 2009	8.724	8.841	8.552	8.556	209,927	-0.21(-2.34%)
Oct 23, 2009	8.729	8.855	8.673	8.762	360,785	+0.05(+0.59%)
Oct 22, 2009	8.463	8.734	8.431	8.710	303,566	+0.26(+3.09%)
Oct 21, 2009	8.421	8.724	8.389	8.449	425,224	+0.10(+1.23%)
Oct 20, 2009	8.384	8.431	8.277	8.347	257,577	-0.02(-0.22%)
Oct 19, 2009	8.351	8.398	8.211	8.365	181,569	+0.07(+0.79%)
Oct 16, 2009	8.132	8.363	8.113	8.300	279,744	+0.10(+1.25%)
Oct 15, 2009	8.113	8.216	8.090	8.197	312,920	-0.01(-0.17%)
Oct 14, 2009	8.258	8.342	8.160	8.211	189,364	+0.05(+0.57%)
Oct 13, 2009	8.160	8.169	8.067	8.165	92,427	-0.02(-0.28%)
Oct 12, 2009	8.207	8.328	8.160	8.188	117,909	-0.05(-0.62%)
Oct 09, 2009	7.960	8.286	7.843	8.239	381,487	+0.30(+3.76%)
Oct 08, 2009	7.978	8.109	7.922	7.941	291,803	-0.06(-0.70%)
Oct 07, 2009	7.927	8.076	7.848	7.997	256,803	+0.02(+0.23%)
Oct 06, 2009	7.927	8.067	7.890	7.978	195,721	+0.07(+0.94%)
Oct 05, 2009	7.880	7.955	7.712	7.904	193,360	+0.08(+1.07%)
Oct 02, 2009	7.824	7.936	7.745	7.820	203,478	-0.08(-1.06%)
Oct 01, 2009	8.025	8.067	7.904	7.904	164,039	-0.14(-1.74%)
Sep 30, 2009	8.076	8.076	7.885	8.044	274,007	-0.05(-0.63%)
Sep 29, 2009	8.085	8.183	7.992	8.095	122,702	+0.04(+0.46%)
Sep 28, 2009	7.955	8.151	7.955	8.057	126,427	+0.12(+1.47%)
Sep 25, 2009	7.880	7.964	7.829	7.941	67,024	+0.06(+0.71%)
Sep 24, 2009	7.922	7.978	7.829	7.885	110,785	-0.03(-0.35%)
Sep 23, 2009	8.025	8.146	7.834	7.913	268,881	-0.13(-1.57%)
Sep 22, 2009	8.193	8.286	7.992	8.039	181,241	-0.10(-1.26%)
Sep 21, 2009	8.179	8.403	8.044	8.141	132,552	-0.08(-1.02%)
Sep 18, 2009	7.871	8.230	7.852	8.225	446,127	+0.38(+4.81%)
Sep 17, 2009	7.834	7.922	7.689	7.848	207,070	+0.00(+0.00%)
Sep 16, 2009	7.894	7.904	7.775	7.848	100,152	-0.04(-0.53%)
Sep 15, 2009	8.025	8.030	7.787	7.890	208,428	-0.08(-0.99%)
Sep 14, 2009	7.866	8.053	7.568	7.969	114,214	+0.06(+0.71%)
Sep 11, 2009	7.834	8.146	7.834	7.913	168,525	-0.07(-0.82%)
Sep 10, 2009	7.941	8.016	7.890	7.978	114,945	+0.01(+0.12%)
Sep 09, 2009	7.838	8.030	7.792	7.969	104,968	+0.11(+1.36%)
Sep 08, 2009	8.030	8.030	7.787	7.862	158,431	-0.12(-1.52%)
Sep 04, 2009	7.918	8.034	7.773	7.983	170,685	+0.06(+0.71%)
Sep 03, 2009	7.890	7.955	7.754	7.927	109,789	+0.12(+1.55%)
Sep 02, 2009	7.801	7.889	7.717	7.806	413,296	-0.04(-0.48%)

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.