AMERICAN SAFETY INSURANCE $23.74

up +0.51


22/5/2013 04:22 PM  |  NYSE : ASI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

ASI historical data

Date Open High Low Close Volume
5/22/2013 23.17 23.76 23.05 23.74 125
5/21/2013 23.34 23.42 23.13 23.23 74
5/20/2013 23.74 23.74 23.00 23.42 244
5/17/2013 23.88 23.99 23.64 23.74 183
5/16/2013 23.99 24.00 23.88 23.88 59
5/15/2013 23.92 24.00 23.90 23.98 181
5/14/2013 24.02 24.08 23.93 24.02 224
5/13/2013 24.00 24.12 23.90 24.07 135
5/10/2013 24.15 24.17 23.91 24.10 125
5/9/2013 24.18 24.42 24.03 24.11 860
5/8/2013 24.14 24.18 24.00 24.10 270
5/7/2013 23.75 24.15 23.75 24.11 98
5/6/2013 23.86 23.89 23.57 23.71 93
5/3/2013 23.64 24.05 23.61 23.78 182
5/2/2013 23.74 23.76 23.37 23.38 96
5/1/2013 24.01 24.11 23.50 23.71 681
4/30/2013 23.93 24.24 23.93 24.08 430
4/29/2013 24.05 24.05 23.96 24.00 87
4/26/2013 24.05 24.17 23.94 23.96 362
4/25/2013 24.08 24.20 23.93 24.05 136
4/24/2013 24.00 24.20 23.92 24.09 210
4/23/2013 24.28 24.43 23.97 24.06 343
4/22/2013 24.58 24.58 23.94 24.07 96
4/19/2013 24.37 24.60 24.21 24.40 310
4/18/2013 24.25 24.59 24.19 24.47 380
4/17/2013 24.82 24.99 24.07 24.16 238
4/16/2013 24.39 25.04 24.39 24.96 216
4/15/2013 25.06 25.15 23.79 24.32 323
4/12/2013 25.08 25.25 25.07 25.17 152
4/11/2013 25.16 25.42 25.11 25.19 82
4/10/2013 25.20 25.47 25.03 25.25 183
4/9/2013 24.97 25.37 24.84 25.15 440
4/8/2013 25.08 25.08 24.52 24.82 193
4/5/2013 24.52 25.13 23.94 24.98 450
4/4/2013 24.70 25.04 24.70 24.89 246
4/3/2013 24.75 25.00 24.64 24.77 181
4/2/2013 24.98 24.99 24.60 24.76 254
4/1/2013 25.00 25.10 24.76 24.97 350
3/28/2013 25.00 25.17 24.82 24.96 269
3/27/2013 25.00 25.26 24.80 24.89 358
3/26/2013 25.75 25.88 25.05 25.16 1001
3/25/2013 25.54 25.89 25.37 25.70 364
3/22/2013 25.17 25.65 25.17 25.52 155
3/21/2013 25.51 25.51 25.10 25.18 265
3/20/2013 25.65 25.70 25.46 25.56 246
3/19/2013 25.72 25.72 25.42 25.62 272
3/18/2013 25.47 25.61 25.40 25.59 277
3/15/2013 25.20 25.88 25.20 25.67 493
3/14/2013 25.61 25.61 25.00 25.15 637
3/13/2013 23.64 23.97 23.53 23.97 148
3/12/2013 23.66 23.80 23.43 23.68 117
3/11/2013 23.08 23.90 23.03 23.77 365
3/8/2013 22.94 23.58 22.78 23.19 195
3/7/2013 23.08 23.29 22.44 22.78 419
3/6/2013 23.14 23.20 22.88 23.08 194
3/5/2013 23.46 23.64 22.65 23.16 344
3/4/2013 23.45 23.69 23.25 23.45 318
3/1/2013 22.85 23.64 22.79 23.45 383
2/28/2013 22.42 23.32 22.18 23.03 602
2/27/2013 22.67 22.78 22.46 22.51 180
2/26/2013 22.46 22.81 22.29 22.65 185
2/25/2013 22.59 22.94 22.31 22.45 356
2/22/2013 22.29 22.55 22.29 22.50 494
2/21/2013 21.94 22.50 21.94 22.27 560
2/20/2013 21.75 22.06 21.60 21.90 911
2/19/2013 21.19 21.86 21.00 21.81 1446
2/15/2013 20.41 21.14 20.38 21.08 385
2/14/2013 20.01 20.40 19.99 20.36 128
2/13/2013 20.07 20.07 19.98 20.02 350
2/12/2013 20.02 20.18 19.84 20.00 588
2/11/2013 19.98 20.16 19.91 20.03 513
2/8/2013 19.90 20.00 19.85 19.94 554
2/7/2013 19.80 20.00 19.77 19.83 805
2/6/2013 19.63 19.85 19.44 19.79 425
2/5/2013 20.00 20.00 19.58 19.74 450
2/4/2013 19.80 19.97 19.60 19.92 456
2/1/2013 19.99 20.14 19.88 19.99 606
1/31/2013 20.08 20.22 19.72 19.98 706
1/30/2013 19.92 20.00 19.82 19.91 523
1/29/2013 19.84 20.17 19.84 19.95 658
1/28/2013 19.90 19.92 19.83 19.86 334
1/25/2013 19.94 19.97 19.79 19.92 270
1/24/2013 19.90 19.98 19.75 19.88 264
1/23/2013 19.88 20.00 19.83 19.91 309
1/22/2013 19.92 19.97 19.61 19.92 350
1/18/2013 19.91 19.95 19.90 19.95 273
1/17/2013 19.92 19.99 19.90 19.97 167
1/16/2013 19.90 19.99 19.83 19.93 176
1/15/2013 19.80 19.99 19.77 19.98 231
1/14/2013 19.80 19.98 19.59 19.92 311
1/11/2013 19.96 20.00 19.89 19.93 240
1/10/2013 19.81 19.99 19.79 19.96 390
1/9/2013 19.74 19.90 19.58 19.87 350
1/8/2013 19.46 19.87 19.46 19.79 424
1/7/2013 19.40 19.56 19.04 19.53 223
1/4/2013 19.60 19.70 19.28 19.58 479
1/3/2013 19.43 19.63 19.10 19.53 183
1/2/2013 19.17 19.54 18.97 19.46 600
12/31/2012 18.81 19.04 18.58 18.92 380
12/28/2012 18.73 19.00 18.52 18.80 314
Marketplace
Trading Center