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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002
2.843
2.881
2.768
2.768
3,742
-0.07(-2.63%)
Jul 30, 2002
2.843
2.881
2.843
2.843
6,949
+0.04(+1.33%)
Jul 29, 2002
2.537
2.806
2.469
2.806
15,235
+0.34(+13.64%)
Jul 26, 2002
2.544
2.581
2.469
2.469
9,622
-0.04(-1.49%)
Jul 25, 2002
2.529
2.529
2.432
2.507
12,963
-0.03(-1.18%)
Jul 24, 2002
2.432
2.544
2.432
2.537
41,564
-0.13(-4.78%)
Jul 23, 2002
2.694
2.694
2.664
2.664
2,138
-0.07(-2.47%)
Jul 22, 2002
2.881
2.881
2.731
2.731
4,009
-0.11(-3.95%)
Jul 19, 2002
2.881
2.918
2.843
2.843
7,217
-0.04(-1.30%)
Jul 17, 2002
3.105
3.105
2.881
2.881
17,641
-0.56(-16.30%)
Jul 12, 2002
3.442
3.442
3.442
3.442
1,737
-0.04(-1.08%)
Jul 11, 2002
3.479
3.479
3.479
3.479
400
-0.04(-1.06%)
Jul 10, 2002
3.404
3.554
3.404
3.517
8,553
+0.07(+2.17%)
Jul 09, 2002
3.532
3.532
3.442
3.442
19,111
-0.11(-3.16%)
Jul 08, 2002
3.524
3.554
3.524
3.554
4,009
+0.01(+0.21%)
Jul 05, 2002
3.532
3.577
3.532
3.547
2,272
-0.02(-0.63%)
Jul 04, 2002
3.689
3.741
3.464
3.569
10,825
+0.00(+0.00%)
Jul 03, 2002
3.689
3.741
3.464
3.569
10,825
-0.06(-1.65%)
Jul 02, 2002
3.315
3.666
3.315
3.629
22,853
+0.28(+8.26%)
Jul 01, 2002
3.487
3.554
3.270
3.352
8,152
-0.07(-2.18%)
Jun 28, 2002
3.726
3.726
3.389
3.427
19,245
-0.31(-8.40%)
Jun 27, 2002
3.741
3.779
3.704
3.741
85,134
+0.00(+0.00%)
Jun 26, 2002
3.853
3.853
3.704
3.741
6,548
-0.13(-3.29%)
Jun 25, 2002
3.808
3.958
3.756
3.868
18,443
+0.63(+19.40%)
Jun 21, 2002
2.843
3.307
2.843
3.240
22,586
+0.26(+8.79%)
Jun 20, 2002
2.499
2.993
2.499
2.978
24,056
+0.50(+20.24%)
Jun 19, 2002
2.320
2.529
2.320
2.477
9,890
+0.19(+8.52%)
Jun 18, 2002
2.095
2.312
2.095
2.282
27,264
+0.22(+10.91%)
Jun 17, 2002
2.058
2.170
2.058
2.058
21,784
+0.00(+0.00%)
Jun 14, 2002
1.923
2.058
1.908
2.058
42,232
+0.19(+10.44%)
Jun 12, 2002
1.841
1.863
1.796
1.863
22,185
+0.02(+1.22%)
Jun 11, 2002
2.132
2.132
1.841
1.841
127,634
-0.37(-16.61%)
Jun 10, 2002
2.432
2.432
2.207
2.207
40,094
-0.22(-9.23%)
Jun 07, 2002
2.537
2.544
2.432
2.432
83,931
-0.11(-4.41%)
Jun 06, 2002
2.447
2.626
2.447
2.544
41,030
+0.10(+3.98%)
Jun 05, 2002
2.753
2.753
2.447
2.447
23,254
-0.42(-14.62%)
May 31, 2002
2.993
3.000
2.843
2.866
26,997
-0.28(-8.81%)
May 28, 2002
3.120
3.143
3.083
3.143
4,143
+0.02(+0.72%)
May 27, 2002
3.090
3.158
3.090
3.120
13,899
+0.00(+0.00%)
May 24, 2002
3.090
3.158
3.090
3.120
13,899
+0.02(+0.72%)
May 23, 2002
3.165
3.143
3.038
3.098
7,484
-0.07(-2.13%)
May 22, 2002
3.180
3.187
3.143
3.165
16,037
+0.02(+0.71%)
May 21, 2002
3.240
3.255
3.143
3.143
11,360
-0.10(-3.00%)
May 20, 2002
3.270
3.330
3.240
3.240
34,347
-0.05(-1.59%)
May 17, 2002
3.367
3.367
3.217
3.292
47,311
-0.22(-6.38%)
May 16, 2002
3.704
3.704
3.517
3.517
36,753
-0.15(-4.08%)
May 15, 2002
3.741
3.741
3.621
3.666
34,347
-0.04(-1.01%)
May 14, 2002
3.898
3.898
3.554
3.704
35,015
-0.11(-2.94%)
May 13, 2002
4.063
4.078
3.816
3.816
8,419
-0.25(-6.25%)
May 10, 2002
4.040
4.093
4.040
4.070
10,691
-0.01(-0.37%)
May 09, 2002
4.040
4.100
4.040
4.085
2,004
+0.04(+1.11%)
May 08, 2002
4.040
4.040
4.040
4.040
267
-0.01(-0.37%)
May 07, 2002
4.085
4.093
4.055
4.055
17,507
-0.04(-0.91%)
May 06, 2002
4.115
4.115
4.085
4.093
22,185
-0.02(-0.55%)
May 03, 2002
4.115
4.153
4.078
4.115
6,548
-0.01(-0.36%)
May 02, 2002
4.115
4.160
4.115
4.130
1,871
-0.01(-0.18%)
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
.