Assurant Inc $66.75

up +0.17


29/8/2014 04:03 PM  |  NYSE : AIZ  
Industries : Insurance / Accident & Health Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIZ historical data

Date Open High Low Close Volume
8/29/201466.7466.9866.4966.75351,152
8/28/201466.2166.7365.9666.58236,779
8/27/201466.3666.6666.2466.53270,726
8/26/201466.0466.5466.0166.43225,481
8/25/201465.4666.2465.2665.99315,717
8/22/201465.6965.7064.9564.99613,417
8/21/201465.4565.8665.1765.78299,123
8/20/201465.6665.9065.4765.67324,389
8/19/201466.2066.3865.7965.83391,956
8/18/201465.2866.2065.0666.18561,038
8/15/201465.2765.5064.4964.91340,052
8/14/201464.7365.2264.7165.20356,668
8/13/201464.2264.8264.0364.73286,273
8/12/201463.7564.3163.7064.03317,796
8/11/201464.2364.7663.7863.84381,249
8/8/201463.4364.2363.1764.19404,299
8/7/201464.0164.3763.2363.49461,454
8/6/201463.2064.0763.1463.78337,858
8/5/201463.7764.0363.2463.44664,884
8/4/201463.6963.9763.2063.73519,652
8/1/201463.0963.7063.0263.48496,935
7/31/201464.4864.5863.2763.36593,657
7/30/201465.2465.5164.3364.67376,415
7/29/201466.3866.4565.1965.20566,593
7/28/201465.8166.5165.6966.39510,444
7/25/201465.5466.1765.4465.91524,566
7/24/201466.6466.9964.8965.79689,796
7/23/201465.7066.0065.5065.83382,567
7/22/201465.6965.9465.4865.77483,151
7/21/201465.3365.7665.2065.60334,067
7/18/201465.0865.7564.9465.69347,118
7/17/201465.6065.8364.6964.84505,866
7/16/201466.4266.6465.8566.10398,914
7/15/201466.2966.6666.0366.34341,497
7/14/201466.3966.7566.1166.17368,389
7/11/201465.5466.1965.1666.04567,223
7/10/201464.4265.9764.4265.76682,783
7/9/201466.2266.3365.0865.47926,312
7/8/201466.0666.1965.5266.00826,371
7/7/201466.0966.6365.9066.25840,529
7/3/201465.9366.3665.2766.11995,225
7/2/201466.2066.4165.2865.45644,841
7/1/201465.9866.8465.7966.28550,107
6/30/201465.6766.1365.2665.55575,300
6/27/201465.7366.1465.1765.59807,012
6/26/201466.3366.3365.6966.17462,156
6/25/201466.8467.0865.9066.29874,307
6/24/201467.6868.5167.3367.35340,317
6/23/201468.1468.3667.6667.91383,845
6/20/201468.0268.2867.6968.12541,133
6/19/201467.7867.9867.1267.98517,791
6/18/201467.4567.8466.8767.71520,411
6/17/201466.9167.8166.8067.45680,705
6/16/201467.3367.4566.8866.92605,179
6/13/201467.7368.0367.1867.53909,358
6/12/201468.2068.2667.5167.63652,120
6/11/201468.4568.6268.1468.17448,006
6/10/201468.6568.9768.4268.57754,977
6/9/201469.0969.3568.6768.831,048,681
6/6/201469.4869.7169.1869.27660,119
6/5/201469.4269.5768.7569.39764,790
6/4/201468.4669.5968.2369.21412,414
6/3/201468.0068.4667.8068.41490,113
6/2/201467.9768.3767.5168.32374,789
5/30/201467.6968.1567.6967.81397,130
5/29/201467.4167.8267.2367.75285,610
5/28/201467.7568.0067.1667.39391,538
5/27/201466.8067.6866.5767.67489,807
5/23/201466.5466.8466.4066.57324,732
5/22/201466.2566.9266.1866.54406,402
5/21/201466.4766.9666.2366.56291,493
5/20/201466.4566.8866.1766.31564,051
5/19/201466.3666.9266.1466.51375,476
5/16/201465.5966.6765.4366.53524,984
5/15/201467.3367.5465.9466.99443,976
5/14/201468.3068.5967.4367.65406,874
5/13/201468.2568.6368.0168.45321,671
5/12/201467.8268.4667.7468.23393,997
5/9/201466.8967.8166.5467.64711,720
5/8/201466.3667.0965.9566.90473,900
5/7/201466.8267.1466.1066.32703,166
5/6/201467.6567.8366.6566.66573,142
5/5/201467.5368.1167.2967.75325,328
5/2/201467.5768.3067.5168.02387,697
5/1/201467.3968.3367.1067.63426,121
4/30/201466.7467.6766.3967.41591,149
4/29/201466.0266.9965.9766.70542,360
4/28/201466.9466.9965.4766.02975,882
4/25/201467.1667.3266.3466.71438,829
4/24/201464.8767.9164.8767.171,010,555
4/23/201466.3466.9166.3466.63439,488
4/22/201466.0266.7965.7466.39392,585
4/21/201465.8266.2165.6365.91351,330
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
Trading Center