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
)
175.60
+0.12 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002
4.132
4.245
4.095
4.245
25,287
+0.08(+1.80%)
Apr 29, 2002
4.170
4.170
4.170
4.170
2,262
+0.00(+0.00%)
Apr 26, 2002
4.170
4.170
4.170
4.170
1,730
-0.04(-0.89%)
Apr 25, 2002
4.283
4.283
4.200
4.208
168,363
-0.08(-1.75%)
Apr 24, 2002
4.358
4.358
4.245
4.283
16,902
-0.08(-1.72%)
Apr 23, 2002
4.320
4.395
4.320
4.358
79,856
+0.00(+0.00%)
Apr 22, 2002
4.358
4.395
4.335
4.358
23,291
+0.04(+0.87%)
Apr 19, 2002
4.358
4.471
4.290
4.320
19,298
+0.00(+0.00%)
Apr 18, 2002
4.358
4.358
4.290
4.320
4,791
-0.01(-0.17%)
Apr 17, 2002
4.380
4.388
4.320
4.328
3,327
-0.07(-1.54%)
Apr 16, 2002
4.328
4.471
4.328
4.395
4,125
+0.02(+0.34%)
Apr 15, 2002
4.320
4.380
4.320
4.380
9,316
+0.10(+2.28%)
Apr 12, 2002
4.170
4.283
4.155
4.283
17,967
+0.15(+3.64%)
Apr 11, 2002
4.132
4.132
4.132
4.132
0
+0.00(+0.00%)
Apr 10, 2002
4.283
4.283
4.095
4.132
27,683
-0.11(-2.66%)
Apr 09, 2002
4.208
4.245
4.208
4.245
2,395
+0.00(+0.00%)
Apr 08, 2002
4.147
4.433
4.080
4.245
2,275,899
+0.10(+2.36%)
Apr 05, 2002
4.170
4.170
4.147
4.147
798
+0.00(+0.00%)
Apr 04, 2002
4.170
4.208
4.140
4.147
4,258
-0.06(-1.43%)
Apr 03, 2002
4.170
4.283
4.132
4.208
98,223
+0.04(+0.90%)
Apr 02, 2002
4.110
4.268
4.110
4.170
7,187
+0.05(+1.28%)
Apr 01, 2002
4.132
4.268
4.110
4.117
76,794
-0.02(-0.36%)
Mar 29, 2002
4.050
4.208
4.050
4.132
77,327
+0.00(+0.00%)
Mar 28, 2002
4.050
4.208
4.050
4.132
77,327
+0.08(+2.04%)
Mar 27, 2002
4.095
4.283
4.035
4.050
72,669
-0.11(-2.53%)
Mar 26, 2002
4.170
4.230
4.132
4.155
21,960
-0.05(-1.25%)
Mar 25, 2002
4.373
4.478
4.057
4.208
229,453
-0.19(-4.27%)
Mar 22, 2002
4.395
4.433
4.380
4.395
13,043
-0.03(-0.68%)
Mar 21, 2002
4.425
4.433
4.418
4.425
4,258
+0.00(+0.00%)
Mar 20, 2002
4.433
4.471
4.410
4.425
11,179
+0.02(+0.34%)
Mar 19, 2002
4.433
4.471
4.403
4.410
11,978
-0.02(-0.51%)
Mar 18, 2002
4.501
4.501
4.433
4.433
11,446
-0.04(-0.84%)
Mar 15, 2002
4.508
4.508
4.471
4.471
1,397,481
-0.06(-1.33%)
Mar 14, 2002
4.471
4.538
4.471
4.531
85,179
+0.06(+1.34%)
Mar 13, 2002
4.478
4.501
4.433
4.471
115,791
-0.03(-0.67%)
Mar 12, 2002
4.501
4.508
4.493
4.501
11,579
-0.01(-0.17%)
Mar 11, 2002
4.546
4.576
4.508
4.508
79,856
-0.07(-1.48%)
Mar 08, 2002
4.516
4.583
4.508
4.576
31,676
+0.05(+1.16%)
Mar 07, 2002
4.583
4.621
4.523
4.523
266,187
-0.09(-1.95%)
Mar 06, 2002
4.508
4.613
4.508
4.613
20,363
+0.11(+2.33%)
Mar 05, 2002
4.501
4.546
4.501
4.508
7,852
+0.01(+0.17%)
Mar 04, 2002
4.493
4.508
4.493
4.501
16,237
-0.01(-0.17%)
Mar 01, 2002
4.425
4.508
4.425
4.508
14,906
+0.08(+1.70%)
Feb 28, 2002
4.365
4.433
4.358
4.433
332,733
+0.08(+1.72%)
Feb 27, 2002
4.358
4.358
4.305
4.358
8,384
-0.08(-1.69%)
Feb 26, 2002
4.147
4.433
4.132
4.433
20,097
+0.23(+5.36%)
Feb 25, 2002
4.471
4.471
4.208
4.208
50,309
-0.26(-5.88%)
Feb 22, 2002
4.696
4.696
4.335
4.471
46,715
-0.23(-4.80%)
Feb 21, 2002
4.681
4.696
4.643
4.696
20,363
+0.02(+0.32%)
Feb 20, 2002
4.711
4.749
4.658
4.681
18,766
-0.08(-1.74%)
Feb 19, 2002
4.794
4.809
4.734
4.764
8,118
-0.06(-1.25%)
Feb 18, 2002
4.839
4.839
4.809
4.824
665
+0.00(+0.00%)
Feb 15, 2002
4.839
4.839
4.809
4.824
665
-0.02(-0.31%)
Feb 14, 2002
4.846
4.846
4.839
4.839
3,992
+0.02(+0.31%)
Feb 13, 2002
4.771
4.824
4.771
4.824
7,985
+0.05(+1.10%)
Feb 12, 2002
4.801
4.801
4.771
4.771
2,262
+0.01(+0.16%)
Feb 11, 2002
4.658
4.771
4.658
4.764
5,057
+0.08(+1.77%)
Feb 08, 2002
4.718
4.726
4.673
4.681
10,381
-0.02(-0.32%)
Feb 07, 2002
4.809
4.809
4.658
4.696
23,291
-0.14(-2.80%)
Feb 06, 2002
4.831
4.831
4.809
4.831
931
+0.02(+0.31%)
Feb 05, 2002
4.831
4.839
4.771
4.816
10,780
-0.02(-0.31%)
Feb 04, 2002
4.846
4.846
4.734
4.831
3,327
-0.02(-0.31%)
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
.