Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.81	17.81	17.43	17.45	321,483	-0.24(-1.33%)
Jul 30, 2007	17.53	17.76	17.37	17.69	378,788	+0.11(+0.63%)
Jul 27, 2007	17.66	17.77	17.35	17.58	293,894	-0.05(-0.27%)
Jul 26, 2007	17.70	17.84	17.37	17.63	363,951	-0.38(-2.12%)
Jul 25, 2007	17.99	18.12	17.66	18.01	299,415	+0.18(+1.00%)
Jul 24, 2007	18.35	18.44	17.79	17.83	320,640	-0.61(-3.32%)
Jul 23, 2007	18.64	18.76	18.42	18.44	316,091	-0.21(-1.12%)
Jul 20, 2007	18.87	18.91	18.29	18.65	446,957	-0.26(-1.39%)
Jul 19, 2007	18.86	19.00	18.74	18.92	377,832	+0.14(+0.75%)
Jul 18, 2007	19.40	19.48	18.57	18.77	891,739	-0.90(-4.58%)
Jul 17, 2007	20.01	20.07	19.66	19.68	248,785	-0.27(-1.34%)
Jul 16, 2007	20.27	20.33	19.89	19.94	216,967	-0.33(-1.63%)
Jul 13, 2007	20.47	20.51	19.99	20.27	251,032	-0.24(-1.15%)
Jul 12, 2007	20.58	20.84	20.37	20.51	439,798	+0.05(+0.26%)
Jul 11, 2007	21.03	21.03	20.39	20.46	328,947	-0.52(-2.50%)
Jul 10, 2007	21.70	21.72	20.94	20.98	196,693	-0.73(-3.36%)
Jul 09, 2007	21.81	21.82	21.61	21.71	130,274	-0.15(-0.67%)
Jul 06, 2007	21.83	21.98	21.67	21.86	108,000	+0.03(+0.12%)
Jul 05, 2007	21.75	21.90	21.68	21.83	268,025	+0.08(+0.36%)
Jul 03, 2007	21.75	21.91	21.74	21.75	115,460	-0.04(-0.17%)
Jul 02, 2007	22.01	22.21	21.71	21.79	225,011	+0.09(+0.41%)
Jun 29, 2007	21.82	21.97	21.57	21.70	282,955	-0.01(-0.02%)
Jun 28, 2007	21.87	21.98	21.62	21.70	170,124	-0.12(-0.55%)
Jun 27, 2007	21.49	21.89	21.39	21.82	196,803	+0.30(+1.39%)
Jun 26, 2007	21.67	21.67	21.41	21.53	201,875	-0.02(-0.10%)
Jun 25, 2007	21.62	21.62	21.39	21.55	330,416	-0.01(-0.02%)
Jun 22, 2007	21.76	21.88	21.55	21.55	849,467	-0.21(-0.96%)
Jun 21, 2007	21.76	21.89	21.75	21.76	144,477	-0.07(-0.31%)
Jun 20, 2007	21.86	21.97	21.75	21.83	178,015	+0.03(+0.14%)
Jun 19, 2007	21.77	21.86	21.73	21.80	285,436	+0.04(+0.19%)
Jun 18, 2007	21.86	21.86	21.58	21.76	200,339	-0.09(-0.41%)
Jun 15, 2007	21.82	21.91	21.65	21.84	243,078	+0.33(+1.53%)
Jun 14, 2007	21.46	21.58	21.36	21.51	274,178	+0.14(+0.64%)
Jun 13, 2007	21.62	21.62	21.25	21.38	238,499	-0.12(-0.54%)
Jun 12, 2007	21.61	21.63	21.36	21.49	203,392	-0.14(-0.63%)
Jun 11, 2007	21.78	21.81	21.53	21.63	164,305	-0.28(-1.27%)
Jun 08, 2007	21.72	22.06	21.66	21.91	138,392	+0.23(+1.04%)
Jun 07, 2007	21.80	21.82	21.64	21.68	174,598	-0.17(-0.77%)
Jun 06, 2007	21.77	21.88	21.72	21.85	112,396	+0.04(+0.19%)
Jun 05, 2007	21.79	22.08	21.62	21.81	223,399	-0.04(-0.17%)
Jun 04, 2007	22.31	22.40	21.81	21.84	123,596	-0.46(-2.04%)
Jun 01, 2007	21.89	22.31	21.80	22.30	326,150	+0.48(+2.19%)
May 31, 2007	22.01	22.01	21.75	21.82	100,551	-0.07(-0.33%)
May 30, 2007	21.93	22.16	21.79	21.90	185,478	-0.23(-1.04%)
May 29, 2007	21.95	22.14	21.85	22.13	140,600	+0.21(+0.98%)
May 25, 2007	22.11	22.14	21.85	21.91	100,066	-0.15(-0.69%)
May 24, 2007	22.33	22.40	21.94	22.07	199,381	-0.26(-1.15%)
May 23, 2007	22.41	22.49	22.32	22.32	242,990	-0.08(-0.35%)
May 22, 2007	22.33	22.44	22.33	22.40	127,072	+0.08(+0.35%)
May 21, 2007	22.23	22.51	22.14	22.32	194,113	+0.15(+0.66%)
May 18, 2007	22.28	22.30	22.07	22.18	138,646	-0.04(-0.17%)
May 17, 2007	22.36	22.50	22.10	22.21	146,041	-0.19(-0.87%)
May 16, 2007	22.22	22.43	22.15	22.41	187,065	+0.21(+0.97%)
May 15, 2007	22.23	22.54	22.16	22.19	280,484	-0.07(-0.33%)
May 14, 2007	22.44	22.47	22.18	22.26	269,174	-0.11(-0.49%)
May 11, 2007	21.91	22.41	21.89	22.37	361,956	+0.56(+2.57%)
May 10, 2007	22.48	22.52	21.80	21.81	424,624	-0.70(-3.12%)
May 09, 2007	22.79	23.00	22.48	22.52	492,890	-0.34(-1.47%)
May 08, 2007	21.74	23.00	21.73	22.85	824,099	+1.35(+6.26%)
May 07, 2007	21.31	21.56	21.29	21.50	369,504	+0.14(+0.66%)
May 04, 2007	21.49	21.49	21.23	21.36	138,602	-0.13(-0.59%)
May 03, 2007	21.28	21.56	21.28	21.49	254,009	+0.20(+0.94%)
May 02, 2007	21.17	21.43	21.00	21.29	211,827	+0.21(+1.02%)

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.