Assurant Inc $65.95

up +0.99


17/4/2014 06:40 PM  |  NYSE : AIZ  
Industries : Insurance / Accident & Health Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIZ historical data

Date Open High Low Close Volume
4/17/201465.0166.2365.0165.95409,750
4/16/201464.2565.1464.2064.96529,003
4/15/201463.6663.8162.5463.77658,959
4/14/201463.7064.0663.2163.54523,044
4/11/201463.2863.7762.9763.22433,457
4/10/201464.9265.4463.7763.77530,783
4/9/201465.0265.1764.3664.82490,318
4/8/201464.6965.2764.4764.74754,885
4/7/201465.5265.7664.4464.76668,087
4/4/201466.6766.8365.5865.61335,414
4/3/201466.1866.8565.9666.42500,866
4/2/201465.7565.9865.4865.91621,629
4/1/201465.3265.8365.1865.80495,995
3/31/201464.0965.0864.0964.96433,811
3/28/201464.0364.2463.6063.82354,661
3/27/201465.0365.2463.4663.68764,167
3/26/201465.8266.2365.1165.11332,317
3/25/201465.9866.2065.3665.46469,660
3/24/201465.8166.5265.5865.77424,064
3/21/201466.2466.5065.6965.81725,030
3/20/201465.1066.0464.9465.73357,812
3/19/201466.3766.4064.9165.23707,235
3/18/201465.8166.3865.7166.26350,437
3/17/201465.5966.3165.5665.71495,068
3/14/201464.9665.7864.9665.37614,032
3/13/201466.0666.2564.7865.01592,742
3/12/201466.3466.3465.6665.90877,548
3/11/201468.6169.2666.5666.941,002,550
3/10/201467.6969.1267.5568.70946,231
3/7/201467.3068.2967.3067.94749,378
3/6/201466.5667.2766.4767.11641,543
3/5/201466.2366.6665.8966.47491,901
3/4/201465.9066.2665.5666.26577,771
3/3/201464.9065.5864.7965.14573,201
2/28/201464.7965.8164.7965.63658,120
2/27/201463.7165.0363.7164.911,118,710
2/26/201463.7864.1963.3363.62547,238
2/25/201464.1364.1363.5563.67567,223
2/24/201463.6964.5363.6164.10785,204
2/21/201464.0164.1963.5563.64639,729
2/20/201463.6063.9462.9363.86422,840
2/19/201464.4565.3763.7963.80443,411
2/18/201464.1764.9763.9064.54680,667
2/14/201463.5964.1663.4764.05454,572
2/13/201463.2363.9062.5463.89633,810
2/12/201464.2564.2763.3163.60709,640
2/11/201464.2764.4463.4664.07747,951
2/10/201464.3164.5663.5764.32613,028
2/7/201464.1865.3563.9764.37949,944
2/6/201462.9264.0659.1764.002,125,400
2/5/201464.2965.0563.9964.95605,367
2/4/201464.2964.8664.0564.47605,777
2/3/201465.4365.9363.9364.001,280,300
1/31/201464.5566.0164.5565.35970,722
1/30/201464.7965.6964.5765.66420,734
1/29/201464.9065.1164.2164.35710,261
1/28/201464.8765.7964.8765.53654,444
1/27/201464.2965.2264.0564.68768,172
1/24/201465.4665.6664.1264.14572,728
1/23/201466.8967.2465.9666.08533,625
1/22/201467.5767.9467.3167.37599,326
1/21/201467.8568.3867.0667.52411,825
1/17/201467.6067.8367.3167.65361,734
1/16/201467.8267.8967.1367.51380,868
1/15/201467.4968.0467.3467.88584,751
1/14/201466.8167.4166.6967.31362,274
1/13/201467.8168.2666.5566.63581,011
1/10/201468.5168.6467.5967.74611,253
1/9/201467.9568.7167.8868.38831,726
1/8/201466.8168.9566.7167.581,795,560
1/7/201466.2367.3566.1366.82486,380
1/6/201466.1866.5465.8866.18660,057
1/3/201465.5066.0365.2165.72567,774
1/2/201466.0466.1965.1565.32375,524
12/31/201366.3666.6966.2066.37275,754
12/30/201366.1066.4465.8266.23252,228
12/27/201366.5166.6965.7766.08223,801
12/26/201366.5066.7366.0266.29229,998
12/24/201366.1166.4765.8266.25179,742
12/23/201366.1366.3765.5065.94576,133
12/20/201365.5266.2465.1365.741,315,900
12/19/201365.2965.6264.8365.17494,277
12/18/201364.8565.4663.6065.35799,504
12/17/201364.6764.9664.1864.51537,555
12/16/201364.6965.0364.2864.80508,109
12/13/201364.5764.5763.6864.25374,100
12/12/201364.4164.7564.1564.37556,936
12/11/201365.3465.5664.2664.451,018,040
12/10/201365.3365.7064.9265.21618,942
12/9/201365.0865.7264.9165.21648,134
12/6/201364.5565.4364.4965.33968,668
12/5/201364.2964.2963.0863.78958,288
12/4/201364.5165.5563.6664.42898,060
12/3/201365.3165.5363.9864.75858,793
12/2/201364.9666.2464.9465.71694,184
11/29/201364.9565.3864.4564.94277,767
11/27/201364.6964.8164.0964.78525,768
11/26/201363.9565.0763.9564.66792,179
11/25/201364.1464.4563.6663.90293,018
11/22/201362.9464.1462.8164.04687,461
Trading Center