Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.29	20.29	19.91	20.25	196,166	+0.02(+0.10%)
May 29, 2008	19.67	20.39	19.64	20.23	137,317	+0.23(+1.13%)
May 28, 2008	20.17	20.41	19.85	20.00	118,122	-0.09(-0.47%)
May 27, 2008	19.69	20.16	19.61	20.10	143,474	+0.38(+1.94%)
May 26, 2008	19.74	19.78	19.50	19.72	80,610	+0.00(+0.00%)
May 23, 2008	19.74	19.78	19.50	19.72	80,610	-0.10(-0.53%)
May 22, 2008	19.34	19.88	19.34	19.82	147,044	+0.45(+2.33%)
May 21, 2008	19.50	19.68	19.30	19.37	126,524	-0.04(-0.19%)
May 20, 2008	19.34	19.47	19.27	19.41	86,164	+0.02(+0.11%)
May 19, 2008	19.37	19.55	19.20	19.39	104,851	+0.05(+0.24%)
May 16, 2008	19.64	19.64	19.19	19.34	170,550	-0.23(-1.15%)
May 15, 2008	19.44	19.65	19.37	19.56	105,617	+0.09(+0.46%)
May 14, 2008	19.42	19.64	19.36	19.47	135,748	-0.09(-0.46%)
May 13, 2008	19.68	19.77	19.41	19.56	479,083	-0.15(-0.74%)
May 12, 2008	19.69	19.77	19.52	19.71	166,629	+0.09(+0.48%)
May 09, 2008	19.43	19.89	19.33	19.62	313,519	+0.15(+0.78%)
May 08, 2008	19.44	19.59	19.19	19.46	224,644	+0.03(+0.13%)
May 07, 2008	19.32	19.66	19.06	19.44	235,240	+0.45(+2.34%)
May 06, 2008	19.16	19.22	18.99	18.99	147,081	-0.17(-0.87%)
May 05, 2008	19.06	19.18	18.99	19.16	147,839	-0.06(-0.30%)
May 02, 2008	19.52	19.52	19.09	19.22	205,953	-0.18(-0.94%)
May 01, 2008	18.83	19.40	18.83	19.40	172,196	+0.60(+3.18%)
Apr 30, 2008	18.91	19.04	18.50	18.80	205,599	-0.05(-0.28%)
Apr 29, 2008	18.80	19.07	18.67	18.86	169,185	+0.10(+0.53%)
Apr 28, 2008	18.79	18.79	18.59	18.76	132,508	-0.09(-0.50%)
Apr 25, 2008	19.24	19.24	18.63	18.85	325,646	-0.29(-1.51%)
Apr 24, 2008	18.73	19.20	18.53	19.14	255,892	+0.46(+2.44%)
Apr 23, 2008	18.59	18.72	18.26	18.68	338,938	+0.29(+1.57%)
Apr 22, 2008	18.53	18.53	18.15	18.40	190,343	-0.26(-1.38%)
Apr 21, 2008	18.69	18.80	18.53	18.65	114,647	-0.15(-0.81%)
Apr 18, 2008	19.07	19.08	18.70	18.80	198,079	-0.13(-0.66%)
Apr 17, 2008	18.89	19.00	18.65	18.93	191,172	-0.01(-0.06%)
Apr 16, 2008	18.96	18.97	18.71	18.94	236,376	+0.14(+0.72%)
Apr 15, 2008	18.58	18.82	18.30	18.80	188,575	+0.19(+1.01%)
Apr 14, 2008	18.54	18.73	18.37	18.62	133,852	+0.04(+0.20%)
Apr 11, 2008	18.68	18.88	18.51	18.58	158,454	-0.28(-1.47%)
Apr 10, 2008	18.66	18.95	18.28	18.86	187,351	+0.25(+1.32%)
Apr 09, 2008	18.84	18.87	18.32	18.61	173,307	-0.28(-1.47%)
Apr 08, 2008	18.97	19.08	18.66	18.89	211,205	-0.16(-0.85%)
Apr 07, 2008	19.13	19.26	18.88	19.05	96,844	+0.04(+0.19%)
Apr 04, 2008	19.51	19.51	18.97	19.01	181,746	-0.42(-2.16%)
Apr 03, 2008	18.93	19.64	18.92	19.43	258,629	+0.29(+1.50%)
Apr 02, 2008	18.60	19.24	18.57	19.14	238,988	+0.36(+1.92%)
Apr 01, 2008	18.25	18.78	18.25	18.78	203,826	+0.91(+5.07%)
Mar 31, 2008	17.61	18.14	17.52	17.88	118,171	+0.36(+2.06%)
Mar 28, 2008	17.75	17.86	17.49	17.52	172,614	-0.17(-0.98%)
Mar 27, 2008	17.90	18.06	17.34	17.69	242,132	-0.11(-0.62%)
Mar 26, 2008	17.56	17.86	17.38	17.80	301,409	+0.19(+1.07%)
Mar 25, 2008	17.69	17.80	17.55	17.61	322,700	+0.03(+0.15%)
Mar 24, 2008	18.11	18.11	17.43	17.58	306,237	-0.42(-2.33%)
Mar 21, 2008	17.81	18.00	17.28	18.00	569,795	+0.00(+0.00%)
Mar 20, 2008	17.81	18.00	17.28	18.00	569,795	+0.39(+2.23%)
Mar 19, 2008	18.06	18.23	17.49	17.61	236,217	-0.28(-1.58%)
Mar 18, 2008	17.70	17.93	16.98	17.89	314,390	+0.62(+3.58%)
Mar 17, 2008	17.00	17.65	16.97	17.27	330,303	+0.08(+0.49%)
Mar 14, 2008	17.86	17.86	17.03	17.19	305,691	-0.56(-3.13%)
Mar 13, 2008	17.37	18.08	17.34	17.75	379,100	+0.14(+0.77%)
Mar 12, 2008	17.52	17.94	17.25	17.61	538,990	+0.23(+1.30%)
Mar 11, 2008	17.96	18.02	17.26	17.38	1,093,139	-1.37(-7.29%)
Mar 10, 2008	18.86	19.02	18.63	18.75	135,612	+0.03(+0.17%)
Mar 07, 2008	18.60	18.90	18.60	18.72	144,872	+0.10(+0.53%)
Mar 06, 2008	18.99	18.99	18.59	18.62	90,410	-0.43(-2.25%)
Mar 05, 2008	19.42	19.42	18.83	19.05	95,351	-0.24(-1.22%)
Mar 04, 2008	18.97	19.32	18.97	19.29	265,077	+0.08(+0.41%)

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.