Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	0.8766	0.8766	0.8766	0.8766	12,438	+0.00(+0.00%)
May 29, 2003	0.8766	0.9792	0.8766	0.8766	43,535	-0.01(-1.05%)
May 28, 2003	0.8207	0.9093	0.8207	0.8860	23,590	+0.01(+1.06%)
May 27, 2003	0.9279	0.9326	0.8766	0.8766	7,506	-0.01(-1.57%)
May 23, 2003	0.9233	0.9559	0.8906	0.8906	75,489	-0.07(-6.83%)
May 22, 2003	0.9792	0.9792	0.9093	0.9559	66,482	+0.02(+2.50%)
May 21, 2003	0.9792	0.9792	0.9093	0.9326	16,084	-0.02(-2.44%)
May 20, 2003	0.9326	0.9885	0.9093	0.9559	52,113	-0.02(-2.38%)
May 19, 2003	0.9093	0.9932	0.8766	0.9792	52,756	+0.10(+11.70%)
May 16, 2003	0.9093	0.9932	0.8766	0.8766	44,821	-0.06(-6.00%)
May 15, 2003	0.9372	1.003	0.9326	0.9326	97,793	+0.00(+0.00%)
May 14, 2003	0.9093	0.9559	0.9093	0.9326	7,291	+0.00(+0.00%)
May 13, 2003	0.9559	0.9792	0.9093	0.9326	61,764	+0.00(+0.00%)
May 12, 2003	0.9326	0.9885	0.9326	0.9326	29,809	-0.06(-5.66%)
May 09, 2003	0.9326	0.9885	0.9326	0.9885	104,012	+0.06(+6.00%)
May 08, 2003	0.9559	0.9699	0.9093	0.9326	131,677	+0.02(+2.56%)
May 07, 2003	0.9792	0.9885	0.8860	0.9093	171,995	-0.07(-7.14%)
May 06, 2003	0.8626	1.072	0.8626	0.9792	307,962	+0.05(+5.53%)
May 05, 2003	0.7134	1.049	0.6948	0.9279	258,422	+0.23(+32.67%)
May 02, 2003	0.6435	0.6994	0.6435	0.6994	16,298	+0.02(+3.45%)
Apr 30, 2003	0.7088	0.7228	0.6528	0.6761	25,306	-0.07(-9.38%)
Apr 29, 2003	0.6295	0.7694	0.6295	0.7461	48,038	+0.14(+23.08%)
Apr 28, 2003	0.5969	0.6202	0.5829	0.6062	12,653	+0.00(+0.00%)
Apr 25, 2003	0.5829	0.6528	0.5829	0.6062	28,094	+0.02(+4.00%)
Apr 24, 2003	0.5829	0.5829	0.5829	0.5829	7,934	+0.01(+2.46%)
Apr 23, 2003	0.5595	0.6062	0.5595	0.5689	15,869	+0.01(+1.67%)
Apr 22, 2003	0.5362	0.6062	0.5362	0.5595	6,004	+0.00(+0.00%)
Apr 21, 2003	0.5362	0.6062	0.5362	0.5595	9,865	+0.02(+4.35%)
Apr 17, 2003	0.5362	0.5595	0.5362	0.5362	10,722	-0.01(-2.54%)
Apr 16, 2003	0.5269	0.5549	0.5222	0.5502	34,527	+0.03(+6.31%)
Apr 15, 2003	0.5176	0.5222	0.5176	0.5176	2,787	-0.00(-0.89%)
Apr 14, 2003	0.5269	0.5269	0.5176	0.5222	39,889	-0.00(-0.88%)
Apr 11, 2003	0.5269	0.5269	0.5269	0.5269	8,792	+0.00(+0.00%)
Apr 10, 2003	0.5269	0.5269	0.5269	0.5269	0	+0.00(+0.00%)
Apr 09, 2003	0.5269	0.5269	0.5269	0.5269	428	-0.01(-1.74%)
Apr 08, 2003	0.5362	0.5502	0.5362	0.5362	36,672	-0.01(-2.54%)
Apr 07, 2003	0.5456	0.5502	0.5456	0.5502	6,004	-0.03(-5.60%)
Apr 04, 2003	0.5595	0.5829	0.5595	0.5829	24,233	+0.01(+2.46%)
Apr 03, 2003	0.5689	0.5689	0.5689	0.5689	13,510	+0.00(+0.00%)
Apr 02, 2003	0.5595	0.5689	0.5409	0.5689	11,366	-0.01(-2.40%)
Apr 01, 2003	0.5502	0.5829	0.5502	0.5829	10,937	+0.02(+3.31%)
Mar 31, 2003	0.5176	0.5642	0.5176	0.5642	23,161	+0.05(+9.01%)
Mar 28, 2003	0.5176	0.5222	0.5176	0.5176	2,573	-0.00(-0.89%)
Mar 27, 2003	0.5176	0.5222	0.5176	0.5222	4,289	+0.00(+0.00%)
Mar 26, 2003	0.5222	0.5222	0.5222	0.5222	0	+0.00(+0.00%)
Mar 25, 2003	0.5176	0.5222	0.5176	0.5222	4,289	-0.04(-6.67%)
Mar 24, 2003	0.5595	0.5595	0.5595	0.5595	27,021	+0.00(+0.00%)
Mar 21, 2003	0.5595	0.5595	0.5595	0.5595	103,369	+0.00(+0.84%)
Mar 20, 2003	0.5456	0.5595	0.5456	0.5549	9,865	+0.01(+1.71%)
Mar 19, 2003	0.5456	0.5456	0.5456	0.5456	214	-0.01(-2.50%)
Mar 18, 2003	0.5362	0.5595	0.5362	0.5595	3,860	+0.02(+4.35%)
Mar 17, 2003	0.5362	0.5362	0.5362	0.5362	643	+0.00(+0.00%)
Mar 14, 2003	0.5362	0.5362	0.5362	0.5362	0	+0.00(+0.00%)
Mar 13, 2003	0.5362	0.5362	0.5362	0.5362	1,930	+0.00(+0.00%)
Mar 12, 2003	0.5829	0.5829	0.5362	0.5362	16,727	-0.05(-8.00%)
Mar 11, 2003	0.5829	0.5829	0.5735	0.5829	116,665	+0.00(+0.00%)
Mar 10, 2003	0.6062	0.6062	0.5829	0.5829	10,722	-0.02(-3.85%)
Mar 07, 2003	0.6062	0.6062	0.6062	0.6062	11,580	+0.00(+0.00%)
Mar 06, 2003	0.6062	0.6062	0.6062	0.6062	4,503	+0.00(+0.00%)
Mar 05, 2003	0.5829	0.6062	0.5829	0.6062	643	+0.02(+4.00%)
Mar 04, 2003	0.5829	0.5829	0.5829	0.5829	2,787	-0.01(-2.34%)

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.