Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.15	24.25	23.87	24.05	46,808	-0.05(-0.21%)
Jan 30, 2012	24.33	24.45	24.07	24.10	29,339	-0.36(-1.48%)
Jan 27, 2012	24.70	24.77	24.36	24.46	32,448	-0.36(-1.44%)
Jan 26, 2012	24.78	24.84	24.61	24.82	29,196	+0.14(+0.56%)
Jan 25, 2012	24.55	24.84	24.40	24.68	42,682	+0.16(+0.66%)
Jan 24, 2012	24.20	24.80	24.02	24.52	39,910	+0.13(+0.52%)
Jan 23, 2012	24.64	24.64	24.23	24.40	21,023	-0.20(-0.79%)
Jan 20, 2012	24.14	24.71	24.02	24.59	39,068	+0.33(+1.37%)
Jan 19, 2012	24.12	24.27	23.96	24.26	16,318	+0.18(+0.74%)
Jan 18, 2012	23.74	24.18	23.43	24.08	23,496	+0.36(+1.53%)
Jan 17, 2012	23.97	24.22	23.66	23.72	55,835	-0.15(-0.63%)
Jan 13, 2012	23.77	23.96	23.69	23.87	36,508	-0.25(-1.05%)
Jan 12, 2012	23.92	24.25	23.71	24.12	36,284	+0.15(+0.62%)
Jan 11, 2012	23.88	24.03	23.28	23.97	60,676	+0.03(+0.14%)
Jan 10, 2012	23.80	24.06	23.80	23.94	45,288	+0.37(+1.56%)
Jan 09, 2012	23.64	23.68	23.39	23.57	36,111	-0.06(-0.24%)
Jan 06, 2012	23.82	23.91	23.59	23.63	44,166	-0.20(-0.84%)
Jan 05, 2012	23.44	23.96	23.18	23.83	65,308	+0.33(+1.39%)
Jan 04, 2012	23.46	24.09	23.46	23.50	56,051	+0.24(+1.01%)
Dec 30, 2011	23.37	23.46	23.10	23.26	73,869	-0.10(-0.44%)
Dec 29, 2011	23.41	23.95	23.32	23.37	38,650	-0.07(-0.29%)
Dec 28, 2011	23.75	23.75	23.38	23.44	34,963	-0.40(-1.69%)
Dec 27, 2011	23.59	23.91	23.42	23.84	32,556	+0.09(+0.36%)
Dec 23, 2011	23.75	24.11	23.75	23.75	24,608	+0.05(+0.22%)
Dec 21, 2011	23.30	23.73	23.23	23.70	46,743	+0.28(+1.18%)
Dec 20, 2011	22.79	23.46	22.79	23.42	67,868	+0.98(+4.38%)
Dec 19, 2011	22.88	23.09	22.41	22.44	48,769	-0.32(-1.41%)
Dec 16, 2011	23.11	23.11	22.44	22.76	215,511	-0.16(-0.70%)
Dec 15, 2011	22.83	23.03	22.60	22.92	45,647	+0.34(+1.53%)
Dec 14, 2011	22.42	22.99	22.42	22.58	86,934	-0.08(-0.35%)
Dec 13, 2011	23.19	23.27	22.56	22.66	46,842	-0.45(-1.94%)
Dec 12, 2011	23.15	23.15	22.94	23.11	51,441	-0.31(-1.33%)
Dec 09, 2011	22.94	23.50	22.84	23.42	59,898	+0.60(+2.62%)
Dec 08, 2011	23.39	23.39	22.77	22.82	54,488	-0.79(-3.34%)
Dec 07, 2011	23.33	23.68	22.95	23.61	60,182	+0.11(+0.46%)
Dec 06, 2011	23.29	23.66	23.29	23.50	63,876	+0.22(+0.94%)
Dec 05, 2011	23.62	23.62	23.10	23.28	116,901	-0.09(-0.39%)
Dec 02, 2011	23.86	23.86	23.23	23.37	55,160	-0.25(-1.05%)
Dec 01, 2011	23.86	24.04	23.57	23.62	74,195	-0.43(-1.77%)
Nov 30, 2011	23.56	24.05	23.52	24.04	185,549	+1.20(+5.23%)
Nov 29, 2011	22.73	22.98	22.48	22.85	33,814	+0.05(+0.20%)
Nov 28, 2011	22.64	22.93	22.45	22.80	98,358	+0.78(+3.53%)
Nov 25, 2011	22.20	22.69	22.02	22.03	45,242	-0.33(-1.47%)
Nov 23, 2011	22.49	22.67	22.25	22.36	60,905	-0.33(-1.45%)
Nov 22, 2011	22.85	23.03	22.63	22.68	38,598	-0.23(-1.02%)
Nov 21, 2011	23.23	23.51	22.89	22.92	34,380	-0.69(-2.93%)
Nov 18, 2011	23.27	23.70	23.27	23.61	48,655	+0.27(+1.17%)
Nov 17, 2011	23.69	23.79	23.21	23.34	44,386	-0.35(-1.49%)
Nov 16, 2011	23.69	24.28	23.66	23.69	57,642	-0.31(-1.28%)
Nov 15, 2011	23.45	24.11	23.31	24.00	54,470	+0.39(+1.66%)
Nov 14, 2011	24.01	24.01	23.52	23.60	48,090	-0.48(-2.00%)
Nov 11, 2011	23.97	24.17	23.88	24.09	48,285	+0.33(+1.41%)
Nov 10, 2011	23.79	24.06	23.66	23.75	45,965	+0.29(+1.23%)
Nov 09, 2011	24.03	24.23	23.31	23.46	78,645	-1.16(-4.72%)
Nov 08, 2011	24.30	24.78	24.09	24.63	89,238	+0.45(+1.88%)
Nov 07, 2011	23.94	24.27	23.73	24.17	32,833	+0.19(+0.80%)
Nov 04, 2011	24.19	24.36	23.98	23.98	52,128	-0.39(-1.58%)
Nov 03, 2011	23.27	24.50	23.27	24.36	90,721	+0.60(+2.51%)
Nov 02, 2011	23.43	23.88	23.43	23.77	51,101	+0.64(+2.77%)

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.