Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.209	9.334	9.114	9.209	2,694	-0.09(-0.96%)
Nov 26, 2003	9.014	9.340	8.962	9.298	38,373	+0.33(+3.68%)
Nov 25, 2003	9.120	9.282	8.868	8.968	55,226	-0.22(-2.40%)
Nov 24, 2003	9.015	9.303	8.926	9.188	44,973	+0.05(+0.57%)
Nov 21, 2003	9.078	9.104	8.816	9.135	51,672	+0.27(+3.08%)
Nov 20, 2003	8.860	8.931	8.784	8.863	26,566	-0.07(-0.82%)
Nov 19, 2003	8.674	9.114	8.674	8.936	10,547	+0.10(+1.19%)
Nov 18, 2003	8.774	8.910	8.732	8.831	37,728	+0.04(+0.48%)
Nov 17, 2003	8.548	8.910	8.386	8.789	17,460	+0.25(+2.88%)
Nov 14, 2003	9.072	9.120	8.543	8.543	8,469	-0.46(-5.12%)
Nov 13, 2003	8.792	9.041	8.559	9.004	12,411	-0.06(-0.69%)
Nov 12, 2003	8.889	9.067	8.449	9.067	9,715	+0.54(+6.33%)
Nov 11, 2003	8.527	8.857	8.428	8.527	4,768	-0.30(-3.44%)
Nov 10, 2003	8.753	9.057	8.438	8.831	65,650	-0.15(-1.63%)
Nov 07, 2003	9.172	9.382	8.978	8.978	17,738	-0.23(-2.45%)
Nov 06, 2003	9.067	9.361	8.805	9.203	194,966	+0.16(+1.80%)
Nov 05, 2003	8.459	9.067	8.459	9.041	63,564	+0.51(+5.96%)
Nov 04, 2003	8.333	8.538	8.260	8.533	33,347	+0.26(+3.10%)
Nov 03, 2003	8.433	8.559	8.239	8.276	25,340	+0.02(+0.25%)
Oct 31, 2003	8.637	8.643	8.255	8.255	10,112	-0.13(-1.56%)
Oct 30, 2003	8.517	8.506	8.381	8.386	19,429	-0.13(-1.54%)
Oct 29, 2003	8.643	8.648	8.255	8.517	31,380	-0.13(-1.52%)
Oct 28, 2003	8.278	8.648	8.260	8.648	28,658	+0.36(+4.30%)
Oct 27, 2003	8.208	8.370	8.150	8.291	28,619	+0.14(+1.73%)
Oct 24, 2003	8.150	8.208	8.150	8.150	8,585	+0.03(+0.32%)
Oct 23, 2003	8.289	8.354	8.124	8.124	18,507	-0.08(-0.96%)
Oct 22, 2003	8.388	8.388	8.134	8.202	25,376	-0.16(-1.88%)
Oct 21, 2003	8.430	8.446	8.360	8.360	14,119	-0.01(-0.06%)
Oct 20, 2003	8.448	8.448	8.360	8.365	19,467	+0.08(+0.95%)
Oct 17, 2003	8.606	8.669	8.202	8.286	30,926	-0.29(-3.33%)
Oct 16, 2003	8.365	8.622	8.365	8.571	6,351	+0.19(+2.21%)
Oct 15, 2003	8.517	8.574	8.239	8.386	13,985	-0.05(-0.62%)
Oct 14, 2003	8.386	8.438	8.307	8.438	15,263	+0.05(+0.62%)
Oct 13, 2003	8.124	8.506	8.124	8.386	27,062	+0.25(+3.09%)
Oct 10, 2003	8.512	8.512	7.914	8.135	41,184	-0.29(-3.47%)
Oct 09, 2003	8.312	8.517	8.234	8.427	43,622	+0.07(+0.81%)
Oct 08, 2003	8.564	8.564	8.265	8.360	18,818	-0.21(-2.45%)
Oct 07, 2003	8.517	8.627	8.470	8.569	26,248	+0.05(+0.62%)
Oct 06, 2003	8.381	8.517	8.302	8.517	11,734	+0.12(+1.44%)
Oct 03, 2003	8.422	8.464	8.370	8.396	30,548	-0.01(-0.12%)
Oct 02, 2003	8.310	8.407	8.310	8.407	18,316	+0.07(+0.89%)
Oct 01, 2003	8.242	8.375	8.129	8.333	21,167	+0.20(+2.44%)
Sep 30, 2003	8.113	8.218	8.077	8.134	30,386	-0.11(-1.39%)
Sep 29, 2003	8.124	8.249	8.056	8.249	20,711	+0.17(+2.13%)
Sep 26, 2003	8.077	8.145	8.019	8.077	374,539	+0.01(+0.06%)
Sep 25, 2003	8.124	8.202	7.914	8.071	201,053	-0.05(-0.65%)
Sep 24, 2003	8.208	8.249	8.071	8.124	43,876	-0.08(-1.02%)
Sep 23, 2003	8.470	8.474	8.124	8.208	58,098	-0.19(-2.25%)
Sep 22, 2003	8.401	8.590	8.386	8.396	17,744	-0.06(-0.68%)
Sep 19, 2003	8.391	8.674	8.391	8.454	26,902	-0.11(-1.29%)
Sep 18, 2003	8.454	8.622	8.449	8.564	21,256	-0.05(-0.55%)
Sep 17, 2003	8.548	8.622	8.428	8.611	11,785	+0.01(+0.06%)
Sep 16, 2003	8.643	8.653	8.564	8.606	33,622	-0.09(-1.08%)
Sep 15, 2003	8.758	8.831	8.548	8.700	53,042	+0.08(+0.91%)
Sep 12, 2003	8.585	8.648	8.522	8.622	51,134	+0.00(+0.00%)
Sep 11, 2003	8.386	8.622	8.333	8.622	15,073	+0.26(+3.13%)
Sep 10, 2003	8.412	8.606	8.307	8.360	11,829	-0.18(-2.09%)
Sep 09, 2003	8.753	8.831	8.428	8.538	40,258	-0.08(-0.97%)
Sep 08, 2003	8.616	8.685	8.595	8.622	23,849	+0.11(+1.35%)
Sep 05, 2003	8.771	8.774	8.507	8.507	34,343	-0.14(-1.63%)
Sep 04, 2003	8.491	8.768	8.491	8.648	14,119	+0.03(+0.30%)
Sep 03, 2003	8.491	8.774	8.307	8.622	68,497	+0.26(+3.13%)

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.