Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.94	11.03	10.84	10.85	132,128	-0.10(-0.89%)
Dec 29, 2011	10.91	11.05	10.83	10.94	124,773	+0.03(+0.30%)
Dec 28, 2011	11.07	11.08	10.83	10.91	92,536	-0.13(-1.14%)
Dec 27, 2011	11.07	11.10	10.76	11.04	76,874	-0.05(-0.42%)
Dec 23, 2011	11.19	11.25	11.06	11.08	54,487	-0.04(-0.34%)
Dec 21, 2011	11.14	11.26	11.08	11.12	92,802	-0.02(-0.17%)
Dec 20, 2011	10.85	11.19	10.84	11.14	241,187	+0.41(+3.78%)
Dec 19, 2011	10.92	11.02	10.69	10.73	189,814	-0.11(-0.99%)
Dec 16, 2011	11.04	11.12	10.78	10.84	297,076	-0.11(-0.98%)
Dec 15, 2011	10.85	11.02	10.85	10.95	63,724	+0.21(+2.00%)
Dec 14, 2011	10.46	10.79	10.46	10.73	125,757	+0.18(+1.68%)
Dec 13, 2011	10.78	10.90	10.48	10.56	94,527	-0.15(-1.44%)
Dec 12, 2011	10.81	10.81	10.57	10.71	93,974	-0.24(-2.21%)
Dec 09, 2011	10.72	11.01	10.48	10.95	116,383	+0.27(+2.53%)
Dec 08, 2011	11.02	11.02	10.66	10.68	105,538	-0.39(-3.54%)
Dec 07, 2011	11.14	11.15	10.83	11.07	119,225	-0.09(-0.84%)
Dec 06, 2011	11.05	11.29	11.00	11.17	140,519	+0.11(+1.01%)
Dec 05, 2011	11.17	11.17	10.99	11.06	155,808	-0.01(-0.13%)
Dec 02, 2011	11.20	11.20	10.94	11.07	110,961	-0.04(-0.38%)
Dec 01, 2011	10.86	11.36	10.75	11.11	325,495	+0.18(+1.62%)
Nov 30, 2011	10.37	10.93	10.37	10.93	422,877	+0.35(+3.31%)
Nov 29, 2011	10.63	10.63	10.42	10.58	149,831	-0.03(-0.26%)
Nov 28, 2011	10.31	10.61	10.31	10.61	195,216	+0.54(+5.32%)
Nov 25, 2011	10.31	10.39	10.07	10.08	65,898	-0.28(-2.70%)
Nov 23, 2011	10.33	10.44	10.30	10.36	163,283	-0.02(-0.18%)
Nov 22, 2011	10.37	10.47	10.27	10.37	165,395	+0.03(+0.27%)
Nov 21, 2011	10.40	10.59	10.28	10.35	117,049	-0.22(-2.08%)
Nov 18, 2011	10.49	10.58	10.43	10.57	62,560	+0.05(+0.49%)
Nov 17, 2011	10.66	10.71	10.46	10.51	84,681	-0.11(-1.05%)
Nov 16, 2011	10.89	10.99	10.62	10.63	81,584	-0.35(-3.15%)
Nov 15, 2011	10.87	11.06	10.85	10.97	225,181	+0.03(+0.26%)
Nov 14, 2011	10.97	10.98	10.86	10.94	107,285	-0.05(-0.47%)
Nov 11, 2011	10.96	11.10	10.88	10.99	111,086	+0.11(+1.03%)
Nov 10, 2011	10.92	11.23	10.80	10.88	69,853	+0.05(+0.47%)
Nov 09, 2011	11.14	11.24	10.83	10.83	127,266	-0.46(-4.05%)
Nov 08, 2011	11.08	11.36	10.99	11.29	213,560	+0.24(+2.15%)
Nov 07, 2011	10.97	11.11	10.84	11.05	216,272	+0.05(+0.47%)
Nov 04, 2011	11.04	11.17	10.94	11.00	94,825	-0.15(-1.34%)
Nov 03, 2011	11.26	11.34	10.85	11.15	317,842	-0.04(-0.38%)
Nov 02, 2011	11.05	11.57	10.75	11.19	487,011	+1.08(+10.66%)
Nov 01, 2011	9.782	10.34	9.782	10.11	380,278	+0.06(+0.60%)
Oct 31, 2011	9.936	10.16	9.913	10.05	108,316	-0.03(-0.28%)
Oct 28, 2011	10.07	10.19	10.01	10.08	165,963	-0.06(-0.60%)
Oct 27, 2011	10.03	10.23	9.819	10.14	276,039	+0.36(+3.67%)
Oct 26, 2011	9.558	9.866	9.511	9.782	182,821	+0.28(+3.00%)
Oct 25, 2011	9.642	9.642	9.451	9.497	159,980	-0.19(-1.97%)
Oct 24, 2011	9.535	9.782	9.427	9.689	94,930	+0.17(+1.81%)
Oct 21, 2011	9.614	9.614	9.311	9.516	205,875	+0.01(+0.10%)
Oct 20, 2011	9.274	9.535	9.110	9.507	134,962	+0.26(+2.83%)
Oct 19, 2011	9.413	9.493	9.218	9.246	89,189	-0.14(-1.49%)
Oct 18, 2011	9.194	9.465	8.751	9.386	135,406	+0.25(+2.76%)
Oct 17, 2011	9.330	9.367	9.115	9.134	124,529	-0.28(-3.02%)
Oct 14, 2011	9.348	9.441	9.124	9.418	186,837	+0.10(+1.05%)
Oct 13, 2011	9.465	9.465	9.241	9.320	69,757	-0.15(-1.58%)
Oct 12, 2011	9.339	9.549	9.162	9.469	210,958	+0.21(+2.32%)
Oct 11, 2011	9.353	9.381	9.152	9.255	267,977	-0.18(-1.93%)
Oct 10, 2011	9.367	9.455	9.152	9.437	106,078	+0.29(+3.21%)
Oct 07, 2011	9.222	9.255	9.059	9.143	166,675	-0.09(-0.96%)
Oct 06, 2011	9.344	9.502	9.101	9.232	104,316	-0.14(-1.54%)
Oct 05, 2011	9.096	9.451	9.012	9.376	123,058	+0.26(+2.87%)
Oct 04, 2011	8.453	9.134	8.446	9.115	355,981	+0.66(+7.84%)

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.