Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.63	33.18	32.25	33.15	0	+0.31(+0.93%)
Sep 27, 2013	32.95	33.52	32.60	32.84	0	-0.37(-1.11%)
Sep 26, 2013	33.20	33.53	32.86	33.21	33,322	+0.18(+0.53%)
Sep 25, 2013	33.58	33.58	32.91	33.03	24,483	-0.66(-1.95%)
Sep 24, 2013	33.53	33.96	33.34	33.69	36,565	+0.09(+0.28%)
Sep 23, 2013	33.46	33.79	33.35	33.60	29,035	+0.06(+0.19%)
Sep 20, 2013	32.83	33.77	32.83	33.53	0	+0.69(+2.10%)
Sep 19, 2013	33.02	33.17	32.25	32.85	0	-0.18(-0.53%)
Sep 18, 2013	32.43	33.06	32.07	33.02	0	+0.64(+1.97%)
Sep 17, 2013	32.15	32.47	32.01	32.38	0	+0.18(+0.54%)
Sep 16, 2013	32.22	32.23	31.98	32.21	0	+0.12(+0.37%)
Sep 13, 2013	32.00	32.28	31.68	32.09	0	+0.26(+0.81%)
Sep 12, 2013	32.10	32.49	31.78	31.83	0	-0.14(-0.43%)
Sep 11, 2013	32.06	32.23	31.79	31.97	0	-0.09(-0.29%)
Sep 10, 2013	31.67	32.19	31.35	32.06	29,161	+0.50(+1.59%)
Sep 09, 2013	31.33	31.79	31.03	31.56	0	+0.34(+1.10%)
Sep 06, 2013	31.53	31.57	30.70	31.22	0	-0.09(-0.30%)
Sep 05, 2013	31.46	31.52	31.24	31.31	0	-0.03(-0.08%)
Sep 04, 2013	31.34	31.57	31.11	31.34	0	+0.05(+0.16%)
Sep 03, 2013	31.76	32.00	30.92	31.29	0	-0.09(-0.28%)
Aug 30, 2013	31.82	31.96	31.23	31.38	0	-0.51(-1.59%)
Aug 29, 2013	31.59	32.30	31.59	31.88	19,825	+0.33(+1.05%)
Aug 28, 2013	31.59	31.90	31.47	31.55	0	+0.06(+0.18%)
Aug 27, 2013	31.90	32.45	31.45	31.50	35,947	-0.77(-2.38%)
Aug 26, 2013	31.88	32.31	31.38	32.26	0	+0.57(+1.80%)
Aug 23, 2013	31.93	32.11	31.60	31.69	0	-0.25(-0.79%)
Aug 22, 2013	31.63	32.78	31.63	31.95	24,485	+0.33(+1.04%)
Aug 21, 2013	32.07	32.07	31.54	31.62	0	-0.45(-1.39%)
Aug 20, 2013	31.46	32.22	31.24	32.06	39,113	+0.54(+1.73%)
Aug 19, 2013	31.90	31.94	31.43	31.52	21,567	-0.43(-1.35%)
Aug 16, 2013	31.61	32.12	31.61	31.95	0	+0.21(+0.66%)
Aug 15, 2013	32.32	32.32	31.46	31.74	48,035	-0.93(-2.86%)
Aug 14, 2013	33.00	33.08	32.65	32.68	44,536	-0.23(-0.70%)
Aug 13, 2013	33.25	33.26	32.79	32.91	32,103	-0.22(-0.65%)
Aug 12, 2013	33.04	33.32	32.95	33.12	37,849	-0.06(-0.19%)
Aug 09, 2013	33.25	33.41	32.97	33.18	25,001	-0.21(-0.63%)
Aug 08, 2013	33.45	33.52	33.24	33.39	52,702	+0.22(+0.65%)
Aug 07, 2013	33.13	33.54	33.12	33.18	23,158	-0.04(-0.11%)
Aug 06, 2013	33.60	33.60	32.95	33.21	20,899	-0.34(-1.01%)
Aug 05, 2013	33.35	33.65	33.35	33.55	38,496	+0.25(+0.76%)
Aug 02, 2013	33.20	33.61	32.89	33.30	35,682	-0.23(-0.68%)
Aug 01, 2013	33.52	33.91	33.15	33.53	61,458	+0.28(+0.84%)
Jul 31, 2013	33.31	33.72	33.06	33.25	0	+0.14(+0.43%)
Jul 30, 2013	33.68	33.68	32.74	33.11	0	-0.15(-0.46%)
Jul 29, 2013	34.05	34.13	33.00	33.26	0	-0.74(-2.18%)
Jul 26, 2013	33.90	34.25	33.59	34.01	0	-0.02(-0.07%)
Jul 25, 2013	33.52	34.08	33.38	34.03	0	+0.50(+1.49%)
Jul 24, 2013	33.84	34.04	33.46	33.53	0	-0.02(-0.07%)
Jul 23, 2013	34.01	34.17	33.51	33.55	0	-0.28(-0.82%)
Jul 22, 2013	33.49	34.03	33.49	33.83	0	+0.22(+0.66%)
Jul 19, 2013	33.35	34.00	33.15	33.61	0	+0.29(+0.87%)
Jul 18, 2013	32.70	33.39	32.70	33.32	0	+0.85(+2.63%)
Jul 17, 2013	33.00	33.14	32.44	32.47	63,504	-0.31(-0.94%)
Jul 16, 2013	33.21	33.28	32.20	32.78	0	-0.41(-1.23%)
Jul 15, 2013	33.06	33.38	32.88	33.18	0	+0.23(+0.71%)
Jul 12, 2013	32.58	33.08	32.44	32.95	0	+0.43(+1.33%)
Jul 11, 2013	32.42	32.58	32.19	32.52	0	+0.37(+1.15%)
Jul 10, 2013	32.05	32.37	31.98	32.14	0	-0.01(-0.04%)
Jul 09, 2013	32.08	32.18	31.86	32.16	0	+0.23(+0.72%)
Jul 08, 2013	31.66	31.98	31.55	31.93	66,033	+0.30(+0.94%)
Jul 05, 2013	31.81	31.81	31.41	31.63	0	+0.31(+0.99%)
Jul 03, 2013	31.29	31.77	31.07	31.32	0	+0.06(+0.20%)
Jul 02, 2013	30.43	31.28	30.35	31.26	0	+0.88(+2.89%)

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.