Skip to main content

Verisk Analytics Inc (NQ: VRSK )

235.73 +1.80 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 46.71 47.68 46.58 47.60 1,108,330 +1.29(+2.80%)
Jun 28, 2012 46.48 46.67 45.96 46.31 812,404 -0.43(-0.93%)
Jun 27, 2012 45.86 46.95 45.86 46.74 659,537 +0.76(+1.66%)
Jun 26, 2012 45.91 46.07 45.43 45.98 766,720 +0.17(+0.38%)
Jun 25, 2012 46.01 46.36 45.67 45.81 766,719 -0.66(-1.41%)
Jun 22, 2012 46.77 46.99 46.40 46.46 2,811,211 -0.36(-0.76%)
Jun 21, 2012 46.75 47.28 46.65 46.82 985,811 +0.02(+0.04%)
Jun 20, 2012 47.59 47.59 46.31 46.80 1,206,325 -0.59(-1.24%)
Jun 19, 2012 47.35 47.59 47.16 47.39 1,174,347 +0.18(+0.39%)
Jun 18, 2012 46.91 47.35 46.54 47.21 792,127 +0.29(+0.62%)
Jun 15, 2012 46.71 46.97 46.39 46.92 939,499 +0.45(+0.98%)
Jun 14, 2012 46.14 46.47 46.08 46.46 613,694 +0.37(+0.80%)
Jun 13, 2012 45.64 46.16 45.49 46.10 868,014 +0.26(+0.57%)
Jun 12, 2012 45.94 46.13 45.76 45.83 435,804 -0.16(-0.36%)
Jun 11, 2012 46.43 46.47 45.95 46.00 686,965 +0.01(+0.02%)
Jun 08, 2012 45.48 46.00 45.33 45.99 733,532 +0.48(+1.06%)
Jun 07, 2012 45.94 46.16 45.36 45.51 654,271 -0.20(-0.44%)
Jun 06, 2012 45.19 45.84 45.13 45.71 608,398 +0.90(+2.01%)
Jun 05, 2012 45.10 45.22 44.31 44.81 837,352 -0.17(-0.39%)
Jun 04, 2012 44.95 45.26 44.71 44.98 651,441 -0.19(-0.43%)
Jun 01, 2012 45.95 46.17 44.87 45.18 788,055 -1.11(-2.40%)
May 31, 2012 46.28 46.43 45.83 46.29 832,345 +0.01(+0.02%)
May 30, 2012 46.00 46.67 46.00 46.28 691,718 -0.19(-0.42%)
May 29, 2012 46.65 46.67 46.11 46.47 455,373 +0.13(+0.27%)
May 25, 2012 45.80 46.62 45.80 46.35 395,870 -0.02(-0.04%)
May 24, 2012 46.58 46.73 46.11 46.37 523,748 +0.02(+0.04%)
May 23, 2012 46.20 46.46 45.81 46.35 637,813 -0.01(-0.02%)
May 22, 2012 46.29 46.58 46.04 46.36 552,573 +0.38(+0.82%)
May 21, 2012 46.07 46.07 45.55 45.98 1,090,023 +0.25(+0.55%)
May 18, 2012 46.33 46.49 45.63 45.73 721,663 -0.60(-1.29%)
May 17, 2012 47.25 47.25 46.10 46.33 504,193 -1.01(-2.12%)
May 16, 2012 47.38 47.58 47.12 47.33 479,889 +0.09(+0.18%)
May 15, 2012 47.19 47.44 46.95 47.24 790,387 +0.19(+0.41%)
May 14, 2012 47.07 47.19 46.58 47.05 523,126 -0.24(-0.51%)
May 11, 2012 46.74 47.37 46.71 47.29 465,896 +0.41(+0.87%)
May 10, 2012 46.84 46.96 46.48 46.89 488,992 +0.32(+0.68%)
May 09, 2012 47.09 47.23 46.48 46.57 1,148,409 -0.77(-1.63%)
May 08, 2012 46.94 47.35 46.66 47.34 954,456 +0.17(+0.37%)
May 07, 2012 47.38 47.44 46.95 47.17 1,013,754 -0.21(-0.45%)
May 04, 2012 47.01 47.44 46.93 47.38 769,027 +0.18(+0.39%)
May 03, 2012 47.70 47.77 46.81 47.20 1,473,924 -0.33(-0.69%)
May 02, 2012 46.00 47.71 45.81 47.53 1,708,785 +0.98(+2.10%)
May 01, 2012 47.50 47.72 46.47 46.55 1,314,258 -0.75(-1.59%)
Apr 30, 2012 47.66 47.75 47.23 47.30 703,302 -0.46(-0.97%)
Apr 27, 2012 47.81 47.99 47.54 47.77 808,523 +0.19(+0.41%)
Apr 26, 2012 46.72 47.64 46.72 47.57 933,698 +0.73(+1.57%)
Apr 25, 2012 46.66 46.96 46.37 46.84 836,790 +0.68(+1.47%)
Apr 24, 2012 46.38 46.84 46.10 46.16 751,972 -0.36(-0.77%)
Apr 23, 2012 46.11 46.57 45.92 46.52 701,320 +0.16(+0.35%)
Apr 20, 2012 46.23 46.48 45.99 46.36 882,935 +0.34(+0.73%)
Apr 19, 2012 46.38 46.57 45.76 46.02 451,105 -0.37(-0.79%)
Apr 18, 2012 46.05 46.38 45.88 46.38 479,803 +0.30(+0.65%)
Apr 17, 2012 45.87 46.38 45.58 46.09 629,378 +0.63(+1.38%)
Apr 16, 2012 45.74 45.90 45.32 45.46 513,825 -0.18(-0.40%)
Apr 13, 2012 45.95 45.97 45.52 45.64 490,326 -0.23(-0.51%)
Apr 12, 2012 46.12 46.28 45.67 45.87 750,873 -0.43(-0.92%)
Apr 11, 2012 45.14 46.35 44.92 46.30 1,431,009 +1.52(+3.39%)
Apr 10, 2012 45.30 45.42 44.48 44.78 763,085 -0.47(-1.05%)
Apr 09, 2012 45.39 45.39 45.10 45.25 623,995 -0.29(-0.64%)
Apr 05, 2012 45.40 45.64 45.20 45.54 716,485 -0.06(-0.13%)
Apr 04, 2012 45.54 45.67 45.15 45.60 573,932 -0.14(-0.32%)
Apr 03, 2012 45.10 45.84 45.10 45.75 597,620 +0.50(+1.11%)
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.