Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.26	19.39	18.67	18.68	221,779	-0.70(-3.62%)
Jun 27, 2008	19.80	19.93	19.38	19.39	409,865	-0.41(-2.09%)
Jun 26, 2008	19.98	20.48	19.78	19.80	263,759	-0.47(-2.30%)
Jun 25, 2008	20.19	20.40	19.92	20.27	306,479	+0.09(+0.44%)
Jun 24, 2008	20.18	20.64	20.09	20.18	279,591	-0.01(-0.05%)
Jun 23, 2008	20.73	20.84	20.18	20.19	143,198	-0.46(-2.21%)
Jun 20, 2008	20.62	20.81	20.39	20.64	352,834	-0.07(-0.35%)
Jun 19, 2008	20.65	20.72	20.23	20.72	185,991	+0.18(+0.87%)
Jun 18, 2008	20.43	20.73	20.18	20.54	143,343	+0.09(+0.44%)
Jun 17, 2008	20.86	20.86	20.21	20.45	167,960	-0.39(-1.89%)
Jun 16, 2008	20.56	20.85	20.34	20.84	125,069	+0.25(+1.22%)
Jun 13, 2008	20.49	20.82	20.18	20.59	104,060	+0.28(+1.37%)
Jun 12, 2008	20.32	20.82	20.18	20.31	140,571	+0.14(+0.67%)
Jun 11, 2008	20.73	20.74	20.10	20.18	153,471	-0.64(-3.10%)
Jun 10, 2008	20.52	20.93	20.15	20.82	157,995	+0.57(+2.79%)
Jun 09, 2008	20.26	20.61	20.16	20.26	98,162	+0.07(+0.34%)
Jun 06, 2008	20.78	20.83	20.18	20.19	65,371	-0.68(-3.26%)
Jun 05, 2008	20.61	20.91	20.57	20.87	162,605	+0.24(+1.14%)
Jun 04, 2008	20.35	20.71	19.94	20.63	134,826	+0.21(+1.03%)
Jun 03, 2008	20.39	20.50	20.09	20.42	299,331	+0.07(+0.36%)
Jun 02, 2008	20.24	20.42	20.06	20.35	144,107	+0.09(+0.44%)
May 30, 2008	20.30	20.30	19.93	20.26	196,042	+0.02(+0.10%)
May 29, 2008	19.68	20.40	19.65	20.24	137,230	+0.23(+1.13%)
May 28, 2008	20.18	20.42	19.86	20.02	118,047	-0.09(-0.47%)
May 27, 2008	19.70	20.17	19.62	20.11	143,383	+0.38(+1.94%)
May 26, 2008	19.75	19.80	19.51	19.73	80,559	+0.00(+0.00%)
May 23, 2008	19.75	19.80	19.51	19.73	80,559	-0.10(-0.53%)
May 22, 2008	19.35	19.90	19.35	19.83	146,951	+0.45(+2.33%)
May 21, 2008	19.51	19.69	19.31	19.38	126,444	-0.04(-0.19%)
May 20, 2008	19.35	19.49	19.28	19.42	86,109	+0.02(+0.11%)
May 19, 2008	19.38	19.56	19.21	19.40	104,785	+0.05(+0.24%)
May 16, 2008	19.65	19.65	19.20	19.35	170,443	-0.23(-1.15%)
May 15, 2008	19.45	19.66	19.38	19.58	105,550	+0.09(+0.46%)
May 14, 2008	19.43	19.65	19.38	19.49	135,662	-0.09(-0.46%)
May 13, 2008	19.69	19.79	19.42	19.58	478,780	-0.15(-0.74%)
May 12, 2008	19.70	19.79	19.53	19.72	166,524	+0.09(+0.48%)
May 09, 2008	19.44	19.90	19.34	19.63	313,321	+0.15(+0.78%)
May 08, 2008	19.45	19.60	19.20	19.48	224,502	+0.03(+0.13%)
May 07, 2008	19.33	19.67	19.07	19.45	235,091	+0.45(+2.34%)
May 06, 2008	19.17	19.23	19.00	19.00	146,988	-0.17(-0.88%)
May 05, 2008	19.07	19.19	19.00	19.17	147,745	-0.06(-0.30%)
May 02, 2008	19.53	19.53	19.10	19.23	205,823	-0.18(-0.95%)
May 01, 2008	18.84	19.41	18.84	19.41	172,087	+0.60(+3.18%)
Apr 30, 2008	18.93	19.05	18.51	18.82	205,470	-0.05(-0.28%)
Apr 29, 2008	18.82	19.08	18.68	18.87	169,078	+0.10(+0.53%)
Apr 28, 2008	18.81	18.81	18.61	18.77	132,424	-0.09(-0.50%)
Apr 25, 2008	19.25	19.25	18.64	18.86	325,440	-0.29(-1.51%)
Apr 24, 2008	18.74	19.21	18.54	19.15	255,730	+0.46(+2.44%)
Apr 23, 2008	18.61	18.73	18.28	18.70	338,724	+0.29(+1.57%)
Apr 22, 2008	18.54	18.54	18.16	18.41	190,223	-0.26(-1.38%)
Apr 21, 2008	18.70	18.81	18.54	18.66	114,575	-0.15(-0.81%)
Apr 18, 2008	19.08	19.09	18.72	18.82	197,954	-0.13(-0.66%)
Apr 17, 2008	18.90	19.01	18.66	18.94	191,051	-0.01(-0.05%)
Apr 16, 2008	18.97	18.98	18.73	18.95	236,226	+0.14(+0.72%)
Apr 15, 2008	18.59	18.84	18.31	18.82	188,456	+0.19(+1.01%)
Apr 14, 2008	18.55	18.74	18.38	18.63	133,767	+0.04(+0.20%)
Apr 11, 2008	18.70	18.89	18.52	18.59	158,354	-0.28(-1.47%)
Apr 10, 2008	18.67	18.96	18.29	18.87	187,233	+0.25(+1.32%)
Apr 09, 2008	18.85	18.88	18.33	18.62	173,198	-0.28(-1.47%)
Apr 08, 2008	18.98	19.09	18.67	18.90	211,071	-0.16(-0.85%)
Apr 07, 2008	19.14	19.28	18.89	19.06	96,783	+0.04(+0.19%)
Apr 04, 2008	19.52	19.52	18.98	19.03	181,631	-0.42(-2.16%)
Apr 03, 2008	18.95	19.65	18.93	19.44	258,466	+0.29(+1.50%)
Apr 02, 2008	18.61	19.26	18.59	19.16	238,837	+0.36(+1.92%)

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.