Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.66	85.06	82.65	82.95	924,433	-1.81(-2.14%)
May 30, 2018	85.14	85.42	84.09	84.76	885,965	+0.06(+0.07%)
May 29, 2018	85.05	86.49	84.06	84.70	742,450	-1.05(-1.22%)
May 25, 2018		85.75	85.75	85.75	0	-0.07(-0.08%)
May 24, 2018	83.99	86.34	83.93	85.82	974,610	+1.58(+1.88%)
May 23, 2018	84.72	85.40	83.86	84.24	695,983	-0.65(-0.77%)
May 22, 2018	86.58	87.89	84.75	84.89	1,006,103	-1.64(-1.90%)
May 21, 2018	85.16	86.80	84.82	86.54	1,198,225	+1.79(+2.12%)
May 18, 2018	83.58	85.74	83.02	84.74	994,751	+1.44(+1.73%)
May 17, 2018	83.20	84.34	82.68	83.30	1,352,654	+0.31(+0.37%)
May 16, 2018	79.59	83.39	79.58	82.99	2,116,321	+3.74(+4.72%)
May 15, 2018	77.10	79.35	76.89	79.26	949,634	+2.16(+2.80%)
May 14, 2018	77.47	77.72	76.85	77.10	410,156	-0.27(-0.34%)
May 11, 2018	77.46	78.10	76.89	77.36	422,601	+0.01(+0.01%)
May 10, 2018	76.42	77.44	75.80	77.36	612,075	+1.03(+1.35%)
May 09, 2018	76.61	76.70	75.22	76.32	700,161	-0.11(-0.14%)
May 08, 2018	77.27	77.39	75.95	76.43	729,933	-0.69(-0.89%)
May 07, 2018	78.19	78.19	76.18	77.12	707,411	-0.57(-0.73%)
May 04, 2018	77.51	78.43	74.99	77.68	1,257,483	-0.61(-0.78%)
May 03, 2018	78.73	78.73	75.46	78.29	1,153,946	-0.90(-1.14%)
May 02, 2018	80.85	80.86	78.96	79.19	591,654	-1.94(-2.40%)

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.