Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assurant
(NY:
AIZ
)
172.58
-0.04 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2002
4.032
4.189
4.032
4.114
77,671
+0.00(+0.00%)
Mar 28, 2002
4.032
4.189
4.032
4.114
77,671
+0.08(+2.04%)
Mar 27, 2002
4.077
4.264
4.017
4.032
72,992
-0.10(-2.53%)
Mar 26, 2002
4.152
4.211
4.114
4.137
22,058
-0.05(-1.25%)
Mar 25, 2002
4.353
4.458
4.039
4.189
230,474
-0.19(-4.27%)
Mar 22, 2002
4.376
4.413
4.361
4.376
13,101
-0.03(-0.68%)
Mar 21, 2002
4.406
4.413
4.398
4.406
4,277
+0.00(+0.00%)
Mar 20, 2002
4.413
4.451
4.391
4.406
11,229
+0.01(+0.34%)
Mar 19, 2002
4.413
4.451
4.383
4.391
12,031
-0.02(-0.51%)
Mar 18, 2002
4.481
4.481
4.413
4.413
11,496
-0.04(-0.84%)
Mar 15, 2002
4.488
4.488
4.451
4.451
1,403,700
-0.06(-1.33%)
Mar 14, 2002
4.451
4.518
4.451
4.511
85,558
+0.06(+1.34%)
Mar 13, 2002
4.458
4.481
4.413
4.451
116,306
-0.03(-0.67%)
Mar 12, 2002
4.481
4.488
4.473
4.481
11,630
-0.01(-0.17%)
Mar 11, 2002
4.526
4.555
4.488
4.488
80,211
-0.07(-1.48%)
Mar 08, 2002
4.496
4.563
4.488
4.555
31,817
+0.05(+1.16%)
Mar 07, 2002
4.563
4.600
4.503
4.503
267,371
-0.09(-1.95%)
Mar 06, 2002
4.488
4.593
4.488
4.593
20,453
+0.10(+2.33%)
Mar 05, 2002
4.481
4.526
4.481
4.488
7,887
+0.01(+0.17%)
Mar 04, 2002
4.473
4.488
4.473
4.481
16,309
-0.01(-0.17%)
Mar 01, 2002
4.406
4.488
4.406
4.488
14,972
+0.07(+1.70%)
Feb 28, 2002
4.346
4.413
4.339
4.413
334,214
+0.07(+1.72%)
Feb 27, 2002
4.339
4.339
4.286
4.339
8,422
-0.07(-1.69%)
Feb 26, 2002
4.129
4.413
4.114
4.413
20,186
+0.22(+5.36%)
Feb 25, 2002
4.451
4.451
4.189
4.189
50,533
-0.26(-5.88%)
Feb 22, 2002
4.675
4.675
4.316
4.451
46,923
-0.22(-4.80%)
Feb 21, 2002
4.660
4.675
4.623
4.675
20,453
+0.01(+0.32%)
Feb 20, 2002
4.690
4.728
4.638
4.660
18,849
-0.08(-1.74%)
Feb 19, 2002
4.772
4.787
4.713
4.742
8,154
-0.06(-1.25%)
Feb 18, 2002
4.817
4.817
4.787
4.802
668
+0.00(+0.00%)
Feb 15, 2002
4.817
4.817
4.787
4.802
668
-0.01(-0.31%)
Feb 14, 2002
4.825
4.825
4.817
4.817
4,010
+0.01(+0.31%)
Feb 13, 2002
4.750
4.802
4.750
4.802
8,021
+0.05(+1.10%)
Feb 12, 2002
4.780
4.780
4.750
4.750
2,272
+0.01(+0.16%)
Feb 11, 2002
4.638
4.750
4.638
4.742
5,080
+0.08(+1.77%)
Feb 08, 2002
4.698
4.705
4.653
4.660
10,427
-0.01(-0.32%)
Feb 07, 2002
4.787
4.787
4.638
4.675
23,395
-0.13(-2.80%)
Feb 06, 2002
4.810
4.810
4.787
4.810
935
+0.01(+0.31%)
Feb 05, 2002
4.810
4.817
4.750
4.795
10,828
-0.01(-0.31%)
Feb 04, 2002
4.825
4.825
4.713
4.810
3,342
-0.01(-0.31%)
Feb 01, 2002
4.817
4.832
4.802
4.825
3,074
+0.01(+0.16%)
Jan 31, 2002
4.750
4.832
4.750
4.817
5,882
+0.08(+1.74%)
Jan 30, 2002
4.713
4.735
4.690
4.735
9,759
+0.02(+0.48%)
Jan 29, 2002
4.713
4.742
4.713
4.713
18,849
+0.00(+0.00%)
Jan 28, 2002
4.705
4.713
4.705
4.713
1,871
+0.04(+0.80%)
Jan 25, 2002
4.668
4.675
4.660
4.675
2,272
+0.04(+0.97%)
Jan 24, 2002
4.623
4.630
4.615
4.630
4,411
+0.01(+0.32%)
Jan 23, 2002
4.615
4.615
4.600
4.615
3,609
+0.06(+1.31%)
Jan 22, 2002
4.750
4.750
4.488
4.555
45,586
-0.19(-4.09%)
Jan 21, 2002
4.750
4.750
4.750
4.750
2,941
+0.00(+0.00%)
Jan 18, 2002
4.750
4.750
4.750
4.750
2,941
-0.01(-0.31%)
Jan 17, 2002
4.713
4.765
4.638
4.765
681,797
+0.00(+0.00%)
Jan 16, 2002
4.780
4.780
4.675
4.765
8,956
-0.01(-0.31%)
Jan 15, 2002
4.810
4.855
4.638
4.780
12,700
-0.04(-0.93%)
Jan 14, 2002
4.728
4.825
4.675
4.825
13,635
+0.10(+2.22%)
Jan 11, 2002
4.742
4.742
4.638
4.720
29,945
+0.03(+0.64%)
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
.