Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.478	7.923	7.419	7.870	43,211	+0.42(+5.69%)
May 29, 2003	7.393	7.525	7.356	7.446	49,061	+0.08(+1.08%)
May 28, 2003	7.499	7.578	7.313	7.366	63,025	-0.21(-2.80%)
May 27, 2003	7.271	7.626	7.271	7.579	17,171	+0.16(+2.15%)
May 23, 2003	7.308	7.631	7.292	7.419	72,648	-0.08(-1.06%)
May 22, 2003	7.483	7.615	7.403	7.499	18,303	+0.11(+1.51%)
May 21, 2003	7.128	7.626	7.128	7.387	39,249	+0.20(+2.80%)
May 20, 2003	7.297	7.297	7.144	7.186	36,041	-0.15(-2.09%)
May 19, 2003	7.499	7.525	7.340	7.340	52,646	-0.19(-2.46%)
May 16, 2003	7.509	7.562	7.361	7.525	23,398	-0.03(-0.35%)
May 15, 2003	7.472	7.573	7.472	7.552	9,246	+0.06(+0.85%)
May 14, 2003	7.425	7.631	7.340	7.488	36,418	+0.10(+1.29%)
May 13, 2003	7.451	7.605	7.313	7.393	66,044	-0.28(-3.66%)
May 12, 2003	7.578	7.737	7.578	7.674	26,606	+0.02(+0.21%)
May 09, 2003	7.515	7.748	7.515	7.657	11,888	-0.03(-0.41%)
May 08, 2003	7.780	7.790	7.578	7.689	116,993	-0.09(-1.16%)
May 07, 2003	7.345	7.891	7.345	7.780	118,125	+0.28(+3.75%)
May 06, 2003	7.515	7.525	7.361	7.499	40,381	+0.03(+0.43%)
May 05, 2003	7.414	7.499	7.345	7.467	57,364	+0.05(+0.64%)
May 02, 2003	7.409	7.419	7.387	7.419	54,722	+0.01(+0.14%)
May 01, 2003	7.414	7.414	7.387	7.409	13,397	+0.02(+0.22%)
Apr 30, 2003	7.414	7.414	7.393	7.393	8,114	-0.02(-0.29%)
Apr 29, 2003	7.377	7.419	7.377	7.414	27,361	-0.01(-0.07%)
Apr 28, 2003	7.366	7.419	7.366	7.419	45,476	+0.03(+0.44%)
Apr 25, 2003	7.398	7.398	7.329	7.387	16,039	-0.01(-0.08%)
Apr 24, 2003	7.403	7.403	7.350	7.393	7,925	-0.03(-0.36%)
Apr 23, 2003	7.419	7.419	7.398	7.419	13,963	+0.01(+0.09%)
Apr 22, 2003	7.319	7.419	7.313	7.413	14,152	+0.01(+0.13%)
Apr 21, 2003	7.419	7.419	7.372	7.403	5,849	-0.02(-0.21%)
Apr 17, 2003	7.409	7.419	7.393	7.419	19,247	+0.04(+0.50%)
Apr 16, 2003	7.175	7.382	7.175	7.382	4,528	+0.00(+0.00%)
Apr 15, 2003	7.297	7.403	7.297	7.382	10,755	+0.07(+0.94%)
Apr 14, 2003	7.191	7.414	7.191	7.313	9,057	-0.10(-1.29%)
Apr 11, 2003	7.419	7.419	7.409	7.409	943	-0.01(-0.14%)
Apr 10, 2003	7.387	7.419	7.197	7.419	16,039	-0.03(-0.43%)
Apr 09, 2003	7.525	7.525	7.260	7.451	24,719	-0.07(-0.99%)
Apr 08, 2003	7.393	7.525	7.366	7.525	77,177	+0.16(+2.24%)
Apr 07, 2003	7.239	7.372	7.154	7.360	46,608	+0.20(+2.73%)
Apr 04, 2003	7.117	7.175	7.091	7.165	31,890	+0.07(+1.05%)
Apr 03, 2003	6.889	7.096	6.889	7.091	74,158	+0.15(+2.14%)
Apr 02, 2003	7.054	7.054	6.937	6.942	49,061	+0.03(+0.38%)
Apr 01, 2003	6.889	7.112	6.889	6.916	40,947	+0.01(+0.15%)
Mar 31, 2003	6.942	6.942	6.895	6.905	20,756	+0.02(+0.23%)
Mar 28, 2003	6.926	6.963	6.889	6.889	64,346	+0.00(+0.00%)
Mar 27, 2003	6.958	6.958	6.889	6.889	47,552	-0.07(-1.07%)
Mar 26, 2003	6.958	6.963	6.942	6.963	22,643	+0.01(+0.08%)
Mar 25, 2003	7.175	7.175	6.889	6.958	13,775	-0.01(-0.08%)
Mar 24, 2003	7.048	7.048	6.889	6.963	28,493	-0.03(-0.38%)
Mar 21, 2003	7.075	7.149	6.989	6.990	38,683	+0.03(+0.46%)
Mar 20, 2003	6.969	7.016	6.942	6.958	4,528	+0.06(+0.92%)
Mar 19, 2003	6.895	6.953	6.873	6.895	5,849	+0.02(+0.23%)
Mar 18, 2003	6.884	6.884	6.847	6.879	6,038	+0.02(+0.23%)
Mar 17, 2003	6.916	7.022	6.836	6.863	37,362	-0.05(-0.77%)
Mar 14, 2003	6.995	6.995	6.879	6.916	40,381	-0.03(-0.38%)
Mar 13, 2003	6.895	6.948	6.826	6.942	30,757	+0.11(+1.55%)
Mar 12, 2003	7.016	7.016	6.836	6.836	89,065	-0.09(-1.30%)
Mar 11, 2003	7.107	7.112	6.895	6.926	24,342	-0.09(-1.28%)
Mar 10, 2003	7.218	7.361	6.958	7.016	48,118	-0.19(-2.65%)
Mar 07, 2003	7.133	7.356	7.054	7.207	30,569	+0.07(+0.97%)
Mar 06, 2003	6.948	7.138	6.884	7.138	28,870	+0.13(+1.89%)
Mar 05, 2003	7.011	7.048	6.889	7.006	33,022	+0.05(+0.69%)
Mar 04, 2003	6.905	6.958	6.836	6.958	53,967	+0.03(+0.46%)

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.