Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.17	16.51	16.08	16.35	245,040	+0.28(+1.73%)
May 28, 2009	16.23	16.39	15.83	16.07	141,699	-0.19(-1.16%)
May 27, 2009	16.58	16.66	16.24	16.26	147,638	-0.36(-2.14%)
May 26, 2009	15.93	16.66	15.93	16.61	203,196	+0.52(+3.26%)
May 22, 2009	16.09	16.35	15.72	16.09	95,057	+0.06(+0.39%)
May 21, 2009	16.01	16.26	15.87	16.03	170,073	-0.17(-1.04%)
May 20, 2009	16.57	16.72	16.11	16.20	206,445	-0.18(-1.12%)
May 19, 2009	16.65	16.65	16.34	16.38	152,214	-0.46(-2.74%)
May 18, 2009	16.65	16.90	16.31	16.84	254,859	+0.47(+2.88%)
May 15, 2009	16.75	16.82	16.20	16.37	258,587	-0.42(-2.50%)
May 14, 2009	16.55	17.16	16.30	16.79	213,757	+0.35(+2.10%)
May 13, 2009	16.55	17.04	16.42	16.44	264,212	-0.33(-1.97%)
May 12, 2009	16.70	17.02	16.49	16.77	234,258	+0.08(+0.50%)
May 11, 2009	17.27	17.40	16.65	16.69	234,591	-0.91(-5.18%)
May 08, 2009	17.11	17.63	16.99	17.60	200,838	+0.72(+4.25%)
May 07, 2009	17.34	17.38	16.79	16.88	197,726	-0.28(-1.65%)
May 06, 2009	17.23	17.31	16.83	17.16	171,516	-0.19(-1.12%)
May 05, 2009	17.88	18.00	17.08	17.36	161,012	-0.65(-3.61%)
May 04, 2009	17.54	18.03	17.37	18.01	121,923	+0.59(+3.40%)
May 01, 2009	17.77	17.77	17.24	17.42	150,933	+0.10(+0.61%)
Apr 30, 2009	17.93	17.93	17.30	17.31	216,155	-0.57(-3.19%)
Apr 29, 2009	17.44	18.00	17.36	17.88	117,969	+0.55(+3.17%)
Apr 28, 2009	16.98	17.82	16.98	17.33	117,251	+0.13(+0.73%)
Apr 27, 2009	17.01	17.53	16.98	17.21	145,694	-0.13(-0.73%)
Apr 24, 2009	17.59	17.79	17.23	17.33	120,415	-0.13(-0.75%)
Apr 23, 2009	17.46	17.57	16.84	17.46	261,575	+0.10(+0.60%)
Apr 22, 2009	17.80	18.13	17.26	17.36	122,576	-0.76(-4.22%)
Apr 21, 2009	17.04	18.13	17.04	18.12	136,127	+1.06(+6.23%)
Apr 20, 2009	17.31	17.59	17.02	17.06	178,214	-0.61(-3.44%)
Apr 17, 2009	17.91	17.99	17.41	17.67	101,659	-0.18(-1.03%)
Apr 16, 2009	18.11	18.22	17.31	17.85	93,902	-0.06(-0.35%)
Apr 15, 2009	17.13	18.03	16.91	17.91	80,852	+0.74(+4.33%)
Apr 14, 2009	17.77	17.94	17.10	17.17	138,054	-0.84(-4.68%)
Apr 13, 2009	17.71	18.23	17.56	18.01	96,452	+0.02(+0.09%)
Apr 09, 2009	17.93	18.00	17.52	18.00	235,104	+0.47(+2.69%)
Apr 08, 2009	17.41	17.58	17.15	17.53	165,378	+0.31(+1.80%)
Apr 07, 2009	17.24	17.59	17.16	17.22	237,859	-0.23(-1.29%)
Apr 06, 2009	17.61	17.70	17.28	17.44	189,266	-0.36(-2.03%)
Apr 03, 2009	17.38	17.80	17.23	17.80	169,500	+0.43(+2.50%)
Apr 02, 2009	16.97	17.54	16.91	17.37	253,320	+0.85(+5.17%)
Apr 01, 2009	16.02	16.78	16.02	16.51	291,380	+0.24(+1.45%)
Mar 31, 2009	16.07	16.43	15.68	16.28	272,129	+0.49(+3.12%)
Mar 30, 2009	15.79	16.03	15.45	15.79	259,149	-0.78(-4.71%)
Mar 26, 2009	16.76	16.79	16.15	16.57	233,544	+0.08(+0.48%)
Mar 25, 2009	15.69	16.50	15.69	16.49	270,955	+0.90(+5.74%)
Mar 24, 2009	16.96	17.61	15.52	15.59	359,277	-1.97(-11.24%)
Mar 23, 2009	17.28	17.99	16.66	17.57	360,042	+0.54(+3.20%)
Mar 20, 2009	17.60	18.00	17.01	17.02	200,993	-0.39(-2.23%)
Mar 19, 2009	17.79	17.98	17.26	17.41	145,389	-0.41(-2.29%)
Mar 18, 2009	16.77	17.82	16.36	17.82	279,948	+1.00(+5.95%)
Mar 17, 2009	15.66	16.82	15.66	16.82	245,857	+1.10(+7.00%)
Mar 16, 2009	16.34	16.60	15.60	15.72	196,225	-0.53(-3.29%)
Mar 13, 2009	15.48	16.32	15.48	16.25	164,930	+0.81(+5.22%)
Mar 12, 2009	14.78	15.69	14.76	15.45	191,004	+0.55(+3.69%)
Mar 11, 2009	15.44	15.65	14.75	14.90	182,288	-0.67(-4.27%)
Mar 10, 2009	15.33	15.87	15.12	15.56	195,576	+0.55(+3.66%)
Mar 09, 2009	15.06	15.49	14.77	15.01	140,490	-0.26(-1.71%)
Mar 06, 2009	15.08	15.45	14.90	15.27	195,989	+0.33(+2.21%)
Mar 05, 2009	15.62	15.91	14.94	14.94	155,076	-1.03(-6.46%)
Mar 04, 2009	15.61	16.17	15.57	15.98	257,808	-0.08(-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.