Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.34	36.34	35.97	36.04	506,127	-0.27(-0.74%)
Jul 28, 2006	36.11	36.42	36.10	36.31	400,010	+0.26(+0.73%)
Jul 27, 2006	36.93	36.98	35.95	36.05	1,124,653	-0.88(-2.37%)
Jul 26, 2006	36.47	37.16	36.44	36.93	897,317	+0.34(+0.94%)
Jul 25, 2006	36.42	36.66	36.21	36.58	629,217	+0.16(+0.43%)
Jul 24, 2006	36.22	36.54	36.13	36.42	455,608	+0.35(+0.97%)
Jul 21, 2006	36.26	36.26	35.92	36.07	357,242	-0.19(-0.52%)
Jul 20, 2006	35.99	36.57	35.99	36.26	983,386	+0.37(+1.04%)
Jul 19, 2006	35.37	36.00	35.36	35.89	1,241,462	+0.51(+1.44%)
Jul 18, 2006	35.38	35.44	34.95	35.38	791,868	+0.01(+0.04%)
Jul 17, 2006	35.53	35.73	35.35	35.36	794,541	-0.24(-0.67%)
Jul 14, 2006	35.83	35.87	35.32	35.60	385,309	-0.27(-0.75%)
Jul 13, 2006	35.97	35.97	35.56	35.87	774,226	-0.11(-0.31%)
Jul 12, 2006	36.07	36.20	35.95	35.98	394,931	-0.07(-0.21%)
Jul 11, 2006	36.14	36.20	35.84	36.06	1,007,443	-0.10(-0.29%)
Jul 10, 2006	36.17	36.27	36.04	36.16	829,022	+0.06(+0.17%)
Jul 07, 2006	36.14	36.21	36.04	36.10	539,539	-0.10(-0.29%)
Jul 06, 2006	35.95	36.28	35.94	36.21	640,043	+0.27(+0.75%)
Jul 05, 2006	35.47	36.02	35.44	35.94	1,227,963	-0.25(-0.68%)
Jul 03, 2006	36.29	36.38	36.11	36.18	503,320	-0.03(-0.08%)
Jun 30, 2006	35.80	36.40	35.79	36.21	1,758,281	+0.52(+1.47%)
Jun 29, 2006	34.97	35.81	34.97	35.69	949,306	+0.67(+1.92%)
Jun 28, 2006	35.05	35.18	34.86	35.02	877,269	-0.04(-0.11%)
Jun 27, 2006	35.08	35.28	34.99	35.05	802,159	+0.03(+0.09%)
Jun 26, 2006	34.42	35.23	34.42	35.02	1,087,632	+0.54(+1.56%)
Jun 23, 2006	34.01	34.53	33.76	34.49	2,089,997	+0.48(+1.41%)
Jun 22, 2006	34.32	34.52	33.95	34.01	1,001,429	-0.28(-0.81%)
Jun 21, 2006	35.23	35.38	34.05	34.28	2,221,908	-0.94(-2.68%)
Jun 20, 2006	35.23	35.63	35.16	35.23	490,089	+0.02(+0.06%)
Jun 19, 2006	35.02	35.32	34.93	35.20	724,643	+0.17(+0.49%)
Jun 16, 2006	35.41	35.53	35.02	35.03	766,341	-0.39(-1.10%)
Jun 15, 2006	34.75	35.61	34.73	35.42	1,163,946	+0.82(+2.38%)
Jun 14, 2006	35.22	35.26	34.27	34.60	1,138,686	-0.79(-2.24%)
Jun 13, 2006	35.84	36.00	35.39	35.39	686,018	-0.50(-1.40%)
Jun 12, 2006	36.33	36.33	35.89	35.89	467,369	-0.40(-1.11%)
Jun 09, 2006	36.69	36.81	36.11	36.30	965,477	-0.39(-1.06%)
Jun 08, 2006	36.21	36.69	35.79	36.69	1,039,118	+0.54(+1.49%)
Jun 07, 2006	36.31	36.50	35.92	36.15	704,729	-0.17(-0.47%)
Jun 06, 2006	36.55	36.62	35.89	36.32	769,548	-0.28(-0.76%)
Jun 05, 2006	37.01	37.01	36.54	36.60	602,220	-0.45(-1.21%)
Jun 02, 2006	36.95	37.16	36.74	37.04	761,797	+0.25(+0.67%)
Jun 01, 2006	36.74	37.00	36.57	36.80	960,265	+0.22(+0.61%)
May 31, 2006	35.96	36.64	35.96	36.57	1,266,588	+0.69(+1.92%)
May 30, 2006	36.60	36.60	35.86	35.89	862,033	-0.71(-1.94%)
May 26, 2006	36.68	36.78	36.57	36.60	358,445	-0.05(-0.14%)
May 25, 2006	36.39	36.72	36.14	36.65	497,707	+0.17(+0.47%)
May 24, 2006	36.60	36.80	36.30	36.48	917,631	-0.12(-0.33%)
May 23, 2006	36.59	36.97	36.51	36.60	625,876	+0.18(+0.49%)
May 22, 2006	36.18	36.63	36.09	36.42	686,285	+0.22(+0.60%)
May 19, 2006	35.77	36.66	35.54	36.20	1,993,904	-0.40(-1.08%)
May 18, 2006	37.07	37.41	36.57	36.60	1,352,925	-0.55(-1.49%)
May 17, 2006	38.03	38.03	37.11	37.15	1,603,917	-0.88(-2.32%)
May 16, 2006	38.20	38.67	37.97	38.03	1,049,810	+0.07(+0.18%)
May 15, 2006	37.30	38.04	37.27	37.97	855,485	+0.53(+1.42%)
May 12, 2006	37.26	37.66	37.23	37.43	1,013,992	+0.02(+0.06%)
May 11, 2006	37.37	37.75	37.30	37.41	1,113,026	+0.29(+0.79%)
May 10, 2006	36.59	37.25	36.57	37.12	2,775,882	+0.46(+1.27%)
May 09, 2006	36.96	36.96	36.51	36.66	1,405,449	-0.31(-0.83%)
May 08, 2006	37.07	37.20	36.93	36.96	1,569,970	-0.37(-0.98%)
May 05, 2006	37.72	37.79	37.25	37.33	2,596,659	-0.46(-1.21%)
May 04, 2006	38.04	38.42	37.43	37.79	2,640,496	+1.33(+3.65%)
May 03, 2006	36.63	36.86	36.31	36.45	755,114	-0.28(-0.77%)
May 02, 2006	36.69	36.94	36.66	36.74	693,369	+0.05(+0.14%)

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.