Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.271	8.380	8.223	8.339	310,627	-0.02(-0.19%)
Jul 30, 2003	8.134	8.354	8.134	8.354	94,696	+0.13(+1.59%)
Jul 29, 2003	8.218	8.276	8.071	8.223	48,493	+0.06(+0.71%)
Jul 28, 2003	8.171	8.197	8.160	8.166	17,564	-0.01(-0.06%)
Jul 25, 2003	8.166	8.176	8.050	8.171	27,874	+0.01(+0.13%)
Jul 24, 2003	8.166	8.171	8.150	8.160	20,428	+0.00(+0.00%)
Jul 23, 2003	8.064	8.187	7.888	8.160	60,712	+0.05(+0.65%)
Jul 22, 2003	8.119	8.119	7.935	8.108	19,855	+0.19(+2.38%)
Jul 21, 2003	7.940	8.087	7.920	7.920	15,655	-0.17(-2.14%)
Jul 18, 2003	8.108	8.108	8.009	8.092	52,693	+0.07(+0.91%)
Jul 17, 2003	8.098	8.119	7.988	8.019	8,018	-0.07(-0.91%)
Jul 16, 2003	8.092	8.092	8.071	8.092	10,500	-0.03(-0.32%)
Jul 15, 2003	7.990	8.119	7.810	8.119	37,802	+0.14(+1.77%)
Jul 14, 2003	8.061	8.066	7.647	7.977	28,638	+0.02(+0.20%)
Jul 11, 2003	7.857	8.113	7.857	7.961	16,419	+0.26(+3.32%)
Jul 10, 2003	7.757	7.830	7.705	7.705	19,855	-0.13(-1.60%)
Jul 09, 2003	7.757	7.830	7.757	7.830	21,764	+0.05(+0.67%)
Jul 08, 2003	7.747	7.778	7.673	7.778	38,374	-0.08(-1.00%)
Jul 07, 2003	7.799	7.862	7.700	7.857	27,874	+0.19(+2.53%)
Jul 03, 2003	7.783	7.830	7.658	7.663	8,973	-0.17(-2.14%)
Jul 02, 2003	7.668	7.857	7.621	7.830	46,011	+0.15(+1.91%)
Jul 01, 2003	7.574	7.684	7.438	7.684	66,249	-0.02(-0.27%)
Jun 30, 2003	7.700	7.867	7.448	7.705	635,382	-0.01(-0.07%)
Jun 27, 2003	7.935	7.883	7.343	7.710	131,627	-0.23(-2.84%)
Jun 26, 2003	7.805	7.988	7.689	7.935	59,567	+0.07(+0.93%)
Jun 25, 2003	7.830	7.872	7.527	7.862	63,767	+0.00(+0.00%)
Jun 24, 2003	7.747	7.862	7.700	7.862	56,703	+0.12(+1.49%)
Jun 23, 2003	7.815	7.815	7.511	7.747	59,376	-0.07(-0.87%)
Jun 20, 2003	7.904	7.946	7.752	7.815	105,006	-0.09(-1.19%)
Jun 19, 2003	7.836	8.071	7.810	7.909	72,740	+0.08(+1.00%)
Jun 18, 2003	7.773	7.830	7.700	7.830	66,440	+0.03(+0.34%)
Jun 17, 2003	7.579	7.846	7.579	7.804	58,039	-0.02(-0.26%)
Jun 16, 2003	7.595	7.846	7.516	7.825	96,605	+0.06(+0.73%)
Jun 13, 2003	7.511	7.810	7.511	7.768	85,150	+0.17(+2.28%)
Jun 12, 2003	7.495	7.600	7.490	7.594	35,892	+0.08(+1.04%)
Jun 11, 2003	7.537	7.579	7.464	7.516	34,556	-0.02(-0.28%)
Jun 10, 2003	7.474	7.548	7.474	7.537	16,419	+0.05(+0.63%)
Jun 09, 2003	7.741	7.584	7.349	7.490	31,883	-0.25(-3.25%)
Jun 06, 2003	7.411	7.747	7.375	7.741	33,601	+0.27(+3.65%)
Jun 05, 2003	7.406	7.521	7.349	7.469	42,002	-0.04(-0.49%)
Jun 04, 2003	7.453	7.506	7.228	7.506	57,848	-0.03(-0.35%)
Jun 03, 2003	7.611	7.652	7.349	7.532	17,182	-0.08(-1.03%)
Jun 02, 2003	7.778	7.778	7.464	7.611	8,782	-0.17(-2.15%)
May 30, 2003	7.391	7.830	7.333	7.778	43,720	+0.42(+5.69%)
May 29, 2003	7.307	7.438	7.270	7.359	49,639	+0.08(+1.08%)
May 28, 2003	7.411	7.490	7.228	7.281	63,767	-0.21(-2.80%)
May 27, 2003	7.186	7.537	7.186	7.491	17,373	+0.16(+2.15%)
May 23, 2003	7.223	7.542	7.207	7.333	73,504	-0.08(-1.06%)
May 22, 2003	7.396	7.527	7.317	7.411	18,519	+0.11(+1.51%)
May 21, 2003	7.045	7.537	7.045	7.301	39,711	+0.20(+2.80%)
May 20, 2003	7.212	7.212	7.061	7.102	36,465	-0.15(-2.09%)
May 19, 2003	7.411	7.438	7.254	7.254	53,266	-0.18(-2.46%)
May 16, 2003	7.422	7.474	7.275	7.438	23,674	-0.03(-0.35%)
May 15, 2003	7.385	7.485	7.385	7.464	9,355	+0.06(+0.85%)
May 14, 2003	7.338	7.542	7.254	7.401	36,847	+0.09(+1.29%)
May 13, 2003	7.364	7.516	7.228	7.307	66,822	-0.28(-3.66%)
May 12, 2003	7.490	7.647	7.490	7.584	26,919	+0.02(+0.21%)
May 09, 2003	7.427	7.658	7.427	7.568	12,027	-0.03(-0.41%)
May 08, 2003	7.689	7.700	7.490	7.600	118,370	-0.09(-1.16%)
May 07, 2003	7.260	7.799	7.260	7.689	119,515	+0.28(+3.75%)
May 06, 2003	7.427	7.438	7.275	7.411	40,856	+0.03(+0.43%)
May 05, 2003	7.328	7.411	7.260	7.380	58,039	+0.05(+0.64%)
May 02, 2003	7.322	7.333	7.301	7.333	55,366	+0.01(+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.