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 30, 2016 76.70 78.37 75.40 78.36 893,056 +1.86(+2.43%)
Jun 29, 2016 75.22 76.52 74.43 76.50 591,580 +1.63(+2.18%)
Jun 28, 2016 74.03 75.29 73.54 74.87 617,874 +1.42(+1.93%)
Jun 27, 2016 74.71 75.38 73.18 73.45 756,356 -1.89(-2.51%)
Jun 24, 2016 74.65 76.11 73.78 75.34 1,651,482 -2.10(-2.71%)
Jun 23, 2016 76.89 77.47 76.36 77.44 456,035 +1.13(+1.48%)
Jun 22, 2016 77.25 77.80 76.19 76.31 682,739 -1.16(-1.50%)
Jun 21, 2016 76.30 77.66 76.14 77.47 991,601 +1.20(+1.57%)
Jun 20, 2016 75.87 76.59 75.86 76.27 492,259 +1.08(+1.44%)
Jun 17, 2016 75.82 75.84 74.93 75.19 1,000,867 -0.60(-0.79%)
Jun 16, 2016 75.63 75.98 74.95 75.79 697,023 +0.03(+0.04%)
Jun 15, 2016 76.27 76.45 75.68 75.76 541,023 -0.45(-0.60%)
Jun 14, 2016 76.23 77.18 75.90 76.21 517,077 -0.23(-0.30%)
Jun 13, 2016 76.16 76.89 76.16 76.44 806,307 +0.33(+0.43%)
Jun 10, 2016 76.08 77.09 75.80 76.11 552,948 -0.79(-1.03%)
Jun 09, 2016 77.14 77.24 76.55 76.91 593,020 -0.33(-0.43%)
Jun 08, 2016 77.09 77.44 76.51 77.23 555,977 +0.29(+0.38%)
Jun 07, 2016 77.22 77.42 76.71 76.95 785,467 -0.27(-0.35%)
Jun 06, 2016 77.04 77.47 76.71 77.22 728,484 +0.12(+0.15%)
Jun 03, 2016 76.76 77.33 76.37 77.10 1,396,590 -0.19(-0.25%)
Jun 02, 2016 76.44 77.30 76.35 77.29 497,670 +0.52(+0.68%)
Jun 01, 2016 76.40 76.77 76.29 76.77 557,745 +0.05(+0.06%)
May 31, 2016 76.90 76.95 76.26 76.72 985,741 +0.13(+0.16%)
May 27, 2016 76.28 76.60 76.60 76.60 489,650 +0.27(+0.35%)
May 26, 2016 76.35 76.62 76.04 76.33 336,072 -0.19(-0.25%)
May 25, 2016 76.25 76.82 75.98 76.52 507,581 +0.38(+0.49%)
May 24, 2016 74.66 76.37 74.47 76.14 489,786 +1.74(+2.34%)
May 23, 2016 74.47 74.69 74.26 74.40 386,918 -0.05(-0.06%)
May 20, 2016 73.92 74.65 73.73 74.45 1,162,748 +0.68(+0.92%)
May 19, 2016 73.41 73.95 73.21 73.78 671,965 -0.31(-0.42%)
May 18, 2016 74.06 74.37 73.34 74.08 883,696 -0.19(-0.26%)
May 17, 2016 75.18 75.36 74.17 74.28 493,948 -1.01(-1.34%)
May 16, 2016 74.53 75.60 74.44 75.28 546,135 +0.79(+1.06%)
May 13, 2016 74.99 75.17 74.47 74.49 586,398 -0.71(-0.94%)
May 12, 2016 75.19 75.48 74.37 75.20 600,292 +0.34(+0.45%)
May 11, 2016 75.99 76.05 74.75 74.86 507,740 -1.26(-1.65%)
May 10, 2016 75.51 76.19 75.28 76.11 425,911 +0.96(+1.27%)
May 09, 2016 75.39 75.80 74.86 75.16 530,148 -0.08(-0.10%)
May 06, 2016 74.31 75.39 74.22 75.23 697,442 +0.60(+0.80%)
May 05, 2016 74.82 75.33 74.47 74.64 759,488 -0.25(-0.34%)
May 04, 2016 73.85 75.38 73.73 74.89 1,042,232 +0.35(+0.47%)
May 03, 2016 74.70 74.84 73.84 74.54 986,591 -0.63(-0.84%)
May 02, 2016 75.07 75.54 74.80 75.17 519,086 +0.19(+0.26%)
Apr 29, 2016 75.45 75.82 74.48 74.97 827,737 -1.06(-1.40%)
Apr 28, 2016 75.78 76.76 75.71 76.04 601,874 -0.02(-0.03%)
Apr 27, 2016 76.23 76.50 75.44 76.06 688,107 -0.09(-0.11%)
Apr 26, 2016 75.49 76.29 75.44 76.14 447,509 +0.35(+0.46%)
Apr 25, 2016 75.55 75.90 75.31 75.80 402,853 +0.23(+0.31%)
Apr 22, 2016 75.20 75.97 75.20 75.56 589,598 +0.13(+0.17%)
Apr 21, 2016 75.80 76.12 75.39 75.44 534,489 -0.51(-0.67%)
Apr 20, 2016 75.97 76.31 75.53 75.95 498,713 -0.01(-0.01%)
Apr 19, 2016 76.08 76.36 75.68 75.96 451,086 -0.01(-0.01%)
Apr 18, 2016 75.56 76.25 75.25 75.97 541,939 +0.44(+0.59%)
Apr 15, 2016 75.24 75.66 74.83 75.52 492,922 +0.28(+0.37%)
Apr 14, 2016 75.91 76.05 74.84 75.24 677,962 -0.69(-0.90%)
Apr 13, 2016 75.38 76.06 75.15 75.93 574,258 +0.80(+1.07%)
Apr 12, 2016 74.39 75.22 74.35 75.13 465,648 +0.87(+1.17%)
Apr 11, 2016 75.35 75.37 74.18 74.26 556,543 -0.72(-0.95%)
Apr 08, 2016 75.43 75.50 74.69 74.97 667,158 -0.67(-0.88%)
Apr 07, 2016 76.45 77.06 75.54 75.64 791,887 -1.43(-1.86%)
Apr 06, 2016 75.91 77.12 75.79 77.07 484,172 +1.00(+1.32%)
Apr 05, 2016 76.15 76.73 75.84 76.07 495,922 -0.72(-0.93%)
Apr 04, 2016 77.32 78.85 76.53 76.78 716,508 -0.72(-0.92%)
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.