Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.332	7.332	7.311	7.311	8,204	-0.02(-0.29%)
Apr 29, 2003	7.296	7.338	7.296	7.332	27,665	-0.01(-0.07%)
Apr 28, 2003	7.285	7.338	7.285	7.338	45,982	+0.03(+0.44%)
Apr 25, 2003	7.317	7.317	7.248	7.306	16,217	-0.01(-0.08%)
Apr 24, 2003	7.322	7.322	7.269	7.311	8,013	-0.03(-0.36%)
Apr 23, 2003	7.338	7.338	7.317	7.338	14,119	+0.01(+0.09%)
Apr 22, 2003	7.238	7.338	7.233	7.331	14,309	+0.01(+0.13%)
Apr 21, 2003	7.338	7.338	7.290	7.322	5,914	-0.02(-0.21%)
Apr 17, 2003	7.327	7.338	7.311	7.338	19,461	+0.04(+0.50%)
Apr 16, 2003	7.096	7.301	7.096	7.301	4,579	+0.00(+0.00%)
Apr 15, 2003	7.217	7.322	7.217	7.301	10,875	+0.07(+0.94%)
Apr 14, 2003	7.112	7.332	7.112	7.233	9,158	-0.09(-1.29%)
Apr 11, 2003	7.338	7.338	7.327	7.327	953	-0.01(-0.14%)
Apr 10, 2003	7.306	7.338	7.117	7.338	16,217	-0.03(-0.43%)
Apr 09, 2003	7.442	7.442	7.180	7.369	24,994	-0.07(-0.99%)
Apr 08, 2003	7.311	7.442	7.285	7.442	78,036	+0.16(+2.24%)
Apr 07, 2003	7.159	7.290	7.075	7.279	47,127	+0.19(+2.73%)
Apr 04, 2003	7.039	7.096	7.013	7.086	32,245	+0.07(+1.05%)
Apr 03, 2003	6.813	7.018	6.813	7.013	74,984	+0.15(+2.14%)
Apr 02, 2003	6.976	6.976	6.861	6.866	49,607	+0.03(+0.38%)
Apr 01, 2003	6.813	7.034	6.813	6.840	41,403	+0.01(+0.15%)
Mar 31, 2003	6.866	6.866	6.819	6.829	20,987	+0.02(+0.23%)
Mar 28, 2003	6.850	6.887	6.813	6.813	65,062	+0.00(+0.00%)
Mar 27, 2003	6.882	6.882	6.813	6.813	48,081	-0.07(-1.07%)
Mar 26, 2003	6.882	6.887	6.866	6.887	22,895	+0.01(+0.08%)
Mar 25, 2003	7.096	7.096	6.813	6.882	13,928	-0.01(-0.08%)
Mar 24, 2003	6.971	6.971	6.813	6.887	28,810	-0.03(-0.38%)
Mar 21, 2003	6.997	7.070	6.912	6.913	39,113	+0.03(+0.46%)
Mar 20, 2003	6.892	6.939	6.866	6.882	4,579	+0.06(+0.92%)
Mar 19, 2003	6.819	6.876	6.798	6.819	5,914	+0.02(+0.23%)
Mar 18, 2003	6.808	6.808	6.772	6.803	6,105	+0.02(+0.23%)
Mar 17, 2003	6.840	6.944	6.761	6.787	37,778	-0.05(-0.77%)
Mar 14, 2003	6.918	6.918	6.803	6.840	40,831	-0.03(-0.38%)
Mar 13, 2003	6.819	6.871	6.751	6.866	31,100	+0.10(+1.55%)
Mar 12, 2003	6.939	6.939	6.761	6.761	90,057	-0.09(-1.30%)
Mar 11, 2003	7.028	7.034	6.819	6.850	24,613	-0.09(-1.28%)
Mar 10, 2003	7.138	7.280	6.882	6.939	48,653	-0.19(-2.65%)
Mar 07, 2003	7.055	7.275	6.976	7.128	30,909	+0.07(+0.97%)
Mar 06, 2003	6.871	7.060	6.808	7.060	29,192	+0.13(+1.89%)
Mar 05, 2003	6.934	6.971	6.813	6.929	33,389	+0.05(+0.69%)
Mar 04, 2003	6.829	6.882	6.761	6.882	54,568	+0.03(+0.46%)
Mar 03, 2003	6.950	6.976	6.834	6.850	89,103	-0.14(-1.95%)
Feb 28, 2003	6.992	6.992	6.976	6.986	4,197	+0.02(+0.30%)
Feb 27, 2003	6.918	7.023	6.918	6.965	24,422	+0.02(+0.23%)
Feb 26, 2003	6.986	7.023	6.944	6.950	28,238	-0.04(-0.53%)
Feb 25, 2003	6.944	6.992	6.944	6.986	11,066	+0.04(+0.60%)
Feb 24, 2003	6.971	7.180	6.944	6.944	93,300	-0.09(-1.27%)
Feb 21, 2003	6.976	7.044	6.944	7.034	27,475	+0.06(+0.90%)
Feb 20, 2003	7.002	7.060	6.944	6.971	37,587	-0.04(-0.60%)
Feb 19, 2003	6.971	7.128	6.944	7.013	65,825	+0.04(+0.60%)
Feb 18, 2003	6.976	6.976	6.882	6.971	15,073	+0.01(+0.08%)
Feb 14, 2003	6.950	7.075	6.944	6.965	40,449	+0.02(+0.29%)
Feb 13, 2003	6.971	7.070	6.897	6.945	53,614	+0.01(+0.09%)
Feb 12, 2003	6.965	6.965	6.903	6.939	50,180	-0.06(-0.83%)
Feb 11, 2003	6.971	7.018	6.971	6.997	7,441	-0.03(-0.37%)
Feb 10, 2003	6.976	7.023	6.971	7.023	2,671	+0.04(+0.53%)
Feb 07, 2003	7.123	7.123	6.971	6.986	37,205	-0.13(-1.77%)
Feb 06, 2003	7.023	7.201	7.023	7.112	21,941	+0.09(+1.27%)
Feb 05, 2003	6.976	7.049	6.950	7.023	43,693	-0.01(-0.15%)
Feb 04, 2003	7.002	7.117	6.944	7.034	42,357	+0.04(+0.52%)

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.