Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8.941	9.167	8.910	8.968	43,502	-0.05(-0.52%)
Dec 30, 2003	8.994	9.093	8.978	9.015	7,441	-0.07(-0.81%)
Dec 29, 2003	9.177	9.177	8.931	9.088	36,707	+0.07(+0.81%)
Dec 26, 2003	8.912	9.015	8.912	9.015	5,723	+0.03(+0.29%)
Dec 24, 2003	8.962	9.036	8.962	8.988	6,718	+0.08(+0.88%)
Dec 23, 2003	8.988	8.988	8.836	8.910	10,181	+0.03(+0.30%)
Dec 22, 2003	8.816	8.952	8.816	8.884	24,262	-0.08(-0.88%)
Dec 19, 2003	9.182	9.182	8.810	8.962	22,336	-0.10(-1.09%)
Dec 18, 2003	8.926	9.198	8.910	9.061	10,608	-0.11(-1.15%)
Dec 17, 2003	8.868	9.172	8.779	9.167	7,004	+0.24(+2.64%)
Dec 16, 2003	8.970	8.988	8.805	8.931	89,570	+0.13(+1.43%)
Dec 15, 2003	9.675	9.675	8.805	8.805	27,978	-0.82(-8.50%)
Dec 12, 2003	9.471	9.623	9.256	9.623	9,858	+0.15(+1.60%)
Dec 11, 2003	9.324	9.486	9.308	9.471	19,270	+0.07(+0.72%)
Dec 10, 2003	9.400	9.507	9.292	9.403	3,625	+0.12(+1.24%)
Dec 09, 2003	9.476	9.486	9.230	9.287	11,512	-0.19(-2.05%)
Dec 08, 2003	9.104	9.570	9.025	9.481	23,143	+0.47(+5.17%)
Dec 05, 2003	9.230	9.434	9.025	9.015	4,930	-0.21(-2.33%)
Dec 04, 2003	9.067	9.230	8.805	9.230	41,138	+0.16(+1.73%)
Dec 03, 2003	9.245	9.303	8.988	9.072	18,904	-0.06(-0.63%)
Dec 02, 2003	9.429	9.434	8.947	9.130	28,234	-0.17(-1.86%)
Dec 01, 2003	9.350	9.434	9.015	9.303	12,329	+0.09(+1.02%)
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%)

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.