ALLIED WORLD ASSURANCE $93.86

up +0.31


18/6/2013 04:18 PM  |  NYSE : AWH  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AWH historical data

Date Open High Low Close Volume
6/18/2013 93.05 94.29 92.80 93.86 1294
6/17/2013 93.00 93.65 92.77 93.55 1866
6/14/2013 92.92 92.92 92.25 92.50 1209
6/13/2013 91.66 92.92 91.02 92.76 1427
6/12/2013 92.74 92.99 91.90 91.99 1211
6/11/2013 93.13 93.38 92.03 92.28 2373
6/10/2013 91.11 93.73 91.03 93.60 2713
6/7/2013 90.25 91.41 90.08 91.30 1034
6/6/2013 89.68 89.99 89.23 89.98 1783
6/5/2013 90.23 90.42 89.58 89.68 1793
6/4/2013 89.67 90.71 89.67 90.45 1885
6/3/2013 89.23 89.83 88.39 89.71 2621
5/31/2013 89.66 90.24 89.00 89.41 1090
5/30/2013 89.41 90.06 89.15 89.85 826
5/29/2013 89.36 89.38 88.25 89.15 1118
5/28/2013 89.00 89.50 88.86 89.49 2568
5/24/2013 88.64 88.96 88.00 88.74 1421
5/23/2013 88.83 89.00 88.30 88.86 1367
5/22/2013 89.38 89.75 88.41 88.79 2633
5/21/2013 90.38 90.83 89.45 89.64 1573
5/20/2013 90.89 91.34 90.38 90.48 1202
5/17/2013 91.79 92.21 90.66 90.78 1969
5/16/2013 92.04 92.04 91.36 91.43 2439
5/15/2013 91.88 92.46 91.54 92.14 1200
5/14/2013 91.29 92.32 91.28 92.13 1076
5/13/2013 91.19 91.93 91.15 91.52 808
5/10/2013 91.46 92.04 91.23 91.26 684
5/9/2013 92.40 92.99 91.52 91.64 1595
5/8/2013 92.09 92.96 91.78 92.55 2001
5/7/2013 91.48 92.67 91.14 92.50 1757
5/6/2013 89.95 91.49 89.95 91.48 2734
5/3/2013 89.33 90.29 89.33 89.81 1575
5/2/2013 89.94 90.88 88.52 89.22 4209
5/1/2013 90.47 91.04 90.14 90.18 1881
4/30/2013 90.72 91.25 90.40 90.81 2786
4/29/2013 91.14 91.70 90.71 91.07 2412
4/26/2013 91.19 91.36 90.50 91.13 2251
4/25/2013 95.00 95.60 90.86 91.00 5170
4/24/2013 93.84 94.98 93.25 94.87 1255
4/23/2013 93.09 94.36 93.09 93.75 1185
4/22/2013 93.72 93.75 92.55 92.79 963
4/19/2013 92.78 93.65 92.47 93.59 1095
4/18/2013 92.32 92.87 91.84 92.65 2034
4/17/2013 92.13 92.55 91.68 92.32 1958
4/16/2013 90.72 92.26 90.62 92.13 1453
4/15/2013 92.53 92.53 90.79 90.79 2070
4/12/2013 92.43 93.44 92.41 92.71 1004
4/11/2013 92.49 93.44 92.13 92.87 1490
4/10/2013 92.58 92.75 92.12 92.52 1931
4/9/2013 93.31 93.31 92.21 92.57 2301
4/8/2013 93.10 93.10 92.37 93.06 1079
4/5/2013 92.67 92.97 92.14 92.85 982
4/4/2013 93.42 93.66 92.52 92.93 1687
4/3/2013 93.11 93.63 92.68 93.24 2336
4/2/2013 93.61 93.70 92.53 92.75 1063
4/1/2013 92.22 93.11 92.02 93.04 1568
3/28/2013 91.73 92.76 91.51 92.72 1015
3/27/2013 90.91 91.92 90.67 91.73 723
3/26/2013 91.77 92.10 91.14 91.41 1332
3/25/2013 91.11 91.68 90.73 91.36 1168
3/22/2013 90.87 91.21 90.23 91.12 1075
3/21/2013 91.16 91.78 90.72 90.79 2388
3/20/2013 90.61 91.51 90.28 91.38 1950
3/19/2013 89.29 90.51 89.25 90.20 1599
3/18/2013 88.40 89.48 88.23 89.35 2238
3/15/2013 89.26 89.43 88.52 88.85 3436
3/14/2013 89.02 89.36 88.72 89.32 1680
3/13/2013 88.44 89.19 88.31 89.04 955
3/12/2013 88.17 88.66 87.85 88.18 1072
3/11/2013 88.12 88.49 87.46 88.05 1220
3/8/2013 88.92 88.94 87.75 88.12 1196
3/7/2013 87.43 88.55 87.40 88.13 2078
3/6/2013 88.03 88.24 87.06 87.46 2861
3/5/2013 87.71 88.21 87.05 88.09 1913
3/4/2013 87.33 87.55 86.49 87.26 2358
3/1/2013 87.38 88.23 87.11 87.45 3294
2/28/2013 87.68 88.44 87.50 87.81 2781
2/27/2013 87.75 88.14 86.18 87.83 1836
2/26/2013 86.88 88.31 86.19 88.18 1671
2/25/2013 87.95 87.95 86.80 86.87 2364
2/22/2013 87.86 88.32 87.83 88.03 1736
2/21/2013 87.24 88.33 87.00 87.87 3176
2/20/2013 87.93 88.14 87.26 87.45 2146
2/19/2013 86.54 87.89 86.16 87.73 2126
2/15/2013 86.68 86.68 85.84 86.33 2465
2/14/2013 87.00 87.99 85.93 86.67 2549
2/13/2013 87.13 87.70 86.48 87.31 2610
2/12/2013 87.07 87.59 86.47 87.13 2853
2/11/2013 86.84 87.54 86.46 87.21 2741
2/8/2013 84.97 87.31 84.97 86.72 2777
2/7/2013 85.70 85.86 84.68 85.10 2616
2/6/2013 85.29 85.50 84.76 85.26 1823
2/5/2013 85.21 85.84 84.89 85.30 1504
2/4/2013 85.41 85.83 84.84 84.90 2133
2/1/2013 85.22 86.17 85.22 85.82 1400
1/31/2013 84.61 85.01 84.04 84.83 2154
1/30/2013 83.20 84.60 82.13 84.22 2818
1/29/2013 83.27 83.85 83.27 83.63 1189
1/28/2013 83.61 83.79 82.73 83.35 849
1/25/2013 84.15 84.33 83.24 83.61 1483
Marketplace
Trading Center