Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.66	39.89	39.21	39.39	875,508	-0.34(-0.87%)
Oct 30, 2006	39.58	40.02	39.57	39.73	983,258	+0.08(+0.21%)
Oct 27, 2006	39.96	40.09	39.50	39.65	731,394	-0.36(-0.90%)
Oct 26, 2006	39.88	40.17	39.88	40.01	847,701	+0.11(+0.28%)
Oct 25, 2006	39.87	40.25	39.83	39.90	701,048	-0.04(-0.09%)
Oct 24, 2006	40.09	40.29	39.81	39.94	743,961	-0.26(-0.65%)
Oct 23, 2006	40.13	40.41	40.09	40.20	669,631	+0.11(+0.28%)
Oct 20, 2006	39.98	40.32	39.97	40.09	557,068	+0.01(+0.02%)
Oct 19, 2006	40.22	40.32	40.02	40.08	403,730	-0.24(-0.59%)
Oct 18, 2006	40.39	40.74	40.17	40.32	537,684	+0.04(+0.11%)
Oct 17, 2006	40.50	40.50	40.09	40.27	632,734	-0.22(-0.54%)
Oct 16, 2006	40.74	40.74	40.32	40.49	754,656	-0.12(-0.29%)
Oct 13, 2006	40.62	40.89	40.48	40.61	538,085	-0.07(-0.17%)
Oct 12, 2006	40.62	40.71	40.47	40.68	666,824	+0.10(+0.26%)
Oct 11, 2006	40.57	40.62	40.32	40.57	754,388	-0.06(-0.15%)
Oct 10, 2006	40.69	40.69	40.39	40.63	640,221	+0.07(+0.18%)
Oct 09, 2006	40.53	40.72	40.46	40.56	610,542	+0.04(+0.09%)
Oct 06, 2006	40.64	40.70	40.45	40.52	624,713	-0.43(-1.06%)
Oct 05, 2006	41.10	41.11	40.24	40.95	913,341	-0.36(-0.87%)
Oct 04, 2006	40.29	41.52	40.29	41.31	1,168,547	+1.03(+2.56%)
Oct 03, 2006	39.72	40.33	39.72	40.28	603,457	+0.57(+1.43%)
Oct 02, 2006	40.02	40.04	39.50	39.71	417,099	-0.24(-0.60%)
Sep 29, 2006	39.94	40.18	39.85	39.95	527,256	+0.08(+0.21%)
Sep 28, 2006	40.26	40.47	39.82	39.87	536,480	-0.34(-0.84%)
Sep 27, 2006	39.99	40.24	39.88	40.21	613,483	+0.22(+0.56%)
Sep 26, 2006	39.55	40.11	39.47	39.98	705,860	+0.43(+1.10%)
Sep 25, 2006	39.77	40.00	39.20	39.55	722,437	-0.18(-0.45%)
Sep 22, 2006	39.44	39.78	39.39	39.73	473,782	+0.30(+0.76%)
Sep 21, 2006	40.00	40.08	39.43	39.43	382,207	-0.52(-1.29%)
Sep 20, 2006	39.88	40.19	39.82	39.94	315,231	+0.09(+0.23%)
Sep 19, 2006	39.78	39.90	39.59	39.85	439,157	+0.10(+0.26%)
Sep 18, 2006	39.74	39.82	39.48	39.75	443,836	+0.13(+0.34%)
Sep 15, 2006	39.99	40.11	39.46	39.62	905,988	-0.27(-0.68%)
Sep 14, 2006	39.94	40.07	39.69	39.88	596,372	-0.05(-0.13%)
Sep 13, 2006	39.97	40.12	39.88	39.94	717,224	+0.01(+0.04%)
Sep 12, 2006	39.50	40.01	39.38	39.92	1,360,118	+0.52(+1.33%)
Sep 11, 2006	39.44	39.57	39.17	39.40	835,268	-0.01(-0.04%)
Sep 08, 2006	39.12	39.44	38.95	39.41	766,955	+0.54(+1.39%)
Sep 07, 2006	38.94	39.00	38.72	38.87	617,093	-0.07(-0.17%)
Sep 06, 2006	39.08	39.08	38.72	38.94	1,505,569	-0.17(-0.44%)
Sep 05, 2006	38.82	39.20	38.78	39.11	1,035,128	+0.35(+0.91%)
Sep 01, 2006	38.45	38.82	38.45	38.76	583,939	+0.28(+0.72%)
Aug 31, 2006	38.07	38.54	38.01	38.49	754,923	+0.42(+1.10%)
Aug 30, 2006	37.85	38.26	37.82	38.07	662,279	+0.22(+0.57%)
Aug 29, 2006	37.66	37.94	37.62	37.85	631,397	+0.16(+0.42%)
Aug 28, 2006	37.62	37.89	37.62	37.69	368,839	+0.08(+0.22%)
Aug 25, 2006	37.50	37.86	37.50	37.61	433,810	+0.11(+0.30%)
Aug 24, 2006	37.55	37.72	37.45	37.50	421,778	-0.02(-0.06%)
Aug 23, 2006	37.57	37.63	37.36	37.52	653,322	-0.02(-0.04%)
Aug 22, 2006	38.11	38.11	37.51	37.54	543,165	-0.56(-1.47%)
Aug 21, 2006	38.02	38.18	37.97	38.10	552,122	+0.07(+0.20%)
Aug 18, 2006	38.04	38.16	37.92	38.02	325,792	-0.02(-0.04%)
Aug 17, 2006	37.75	38.11	37.70	38.04	722,437	+0.30(+0.79%)
Aug 16, 2006	37.78	38.01	37.74	37.74	606,665	+0.19(+0.50%)
Aug 15, 2006	37.61	37.84	37.49	37.55	642,360	+0.13(+0.34%)
Aug 14, 2006	37.71	37.96	37.39	37.42	677,786	-0.25(-0.66%)
Aug 11, 2006	37.68	37.77	37.46	37.67	369,774	+0.04(+0.12%)
Aug 10, 2006	37.29	37.73	37.29	37.63	498,647	+0.22(+0.60%)
Aug 09, 2006	37.63	37.86	37.39	37.40	737,276	-0.07(-0.20%)
Aug 08, 2006	37.41	37.85	37.40	37.48	654,124	+0.03(+0.08%)
Aug 07, 2006	36.74	37.54	36.74	37.45	1,884,434	+0.64(+1.73%)
Aug 04, 2006	36.47	36.96	36.47	36.81	966,815	+0.43(+1.17%)
Aug 03, 2006	36.65	37.20	36.34	36.38	1,753,823	+0.50(+1.40%)
Aug 02, 2006	35.83	36.10	35.70	35.88	590,891	+0.16(+0.44%)

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.