Skip to main content

Verisk Analytics Inc (NQ: VRSK )

233.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 81.09 81.83 80.73 81.53 1,016,332 +0.98(+1.21%)
Jun 29, 2017 81.00 81.04 80.20 80.56 1,099,408 -0.58(-0.71%)
Jun 28, 2017 80.24 81.17 79.90 81.14 767,276 +1.10(+1.38%)
Jun 27, 2017 80.23 80.35 79.53 80.03 934,891 -0.35(-0.43%)
Jun 26, 2017 79.90 80.74 79.84 80.38 805,392 +0.79(+1.00%)
Jun 23, 2017 79.38 79.59 1,936,056 -0.65(-0.81%)
Jun 22, 2017 81.28 81.29 80.22 80.24 984,852 -1.00(-1.23%)
Jun 21, 2017 81.09 81.35 80.73 81.23 1,150,856 +0.15(+0.18%)
Jun 20, 2017 80.66 81.10 80.44 81.09 856,922 +0.13(+0.16%)
Jun 19, 2017 80.55 81.09 80.32 80.96 679,977 +0.62(+0.77%)
Jun 16, 2017 80.11 80.61 79.51 80.34 1,477,114 -0.11(-0.13%)
Jun 15, 2017 79.83 80.81 79.83 80.45 1,023,469 +0.27(+0.34%)
Jun 14, 2017 79.79 80.23 79.67 80.18 827,864 +0.53(+0.67%)
Jun 13, 2017 78.68 79.82 78.68 79.65 995,904 +0.89(+1.13%)
Jun 12, 2017 77.17 78.80 77.17 78.76 805,548 +1.38(+1.79%)
Jun 09, 2017 77.69 77.80 77.20 77.38 540,038 -0.30(-0.39%)
Jun 08, 2017 77.87 78.17 77.38 77.68 546,521 -0.35(-0.45%)
Jun 07, 2017 78.32 78.34 77.34 78.02 651,076 +0.07(+0.09%)
Jun 06, 2017 78.48 78.72 77.83 77.96 539,515 -0.77(-0.98%)
Jun 05, 2017 79.08 79.44 78.71 78.73 936,193 -0.38(-0.48%)
Jun 02, 2017 78.68 79.13 78.18 79.11 926,495 +0.67(+0.85%)
Jun 01, 2017 78.32 78.76 78.10 78.44 1,019,278 +0.27(+0.35%)
May 31, 2017 78.53 78.70 77.68 78.17 846,515 -0.15(-0.20%)
May 30, 2017 77.51 78.51 77.39 78.32 792,112 +0.48(+0.62%)
May 26, 2017 78.47 78.78 77.81 77.84 843,817 -0.61(-0.78%)
May 25, 2017 77.87 78.86 77.69 78.45 1,060,837 +0.74(+0.96%)
May 24, 2017 77.09 77.73 77.01 77.70 1,023,063 +0.86(+1.12%)
May 23, 2017 77.31 77.33 76.67 76.84 776,886 -0.38(-0.49%)
May 22, 2017 76.72 77.25 76.67 77.22 683,327 +0.48(+0.63%)
May 19, 2017 75.98 76.89 75.66 76.74 1,146,754 +0.86(+1.13%)
May 18, 2017 75.98 76.55 75.59 75.88 944,209 +0.02(+0.03%)
May 17, 2017 75.84 76.35 75.77 75.86 1,618,448 -0.31(-0.41%)
May 16, 2017 76.34 76.46 75.95 76.17 832,651 -0.14(-0.19%)
May 15, 2017 75.52 76.38 75.52 76.31 1,142,369 +0.84(+1.11%)
May 12, 2017 75.52 75.88 75.30 75.47 810,203 -0.17(-0.23%)
May 11, 2017 75.70 75.99 75.11 75.65 737,403 -0.41(-0.53%)
May 10, 2017 76.40 76.57 75.79 76.05 1,043,274 -0.54(-0.71%)
May 09, 2017 76.38 76.83 76.38 76.59 909,418 -0.04(-0.05%)
May 08, 2017 77.09 77.37 76.47 76.63 1,181,313 -0.44(-0.58%)
May 05, 2017 76.16 77.09 75.81 77.08 1,375,997 +1.69(+2.24%)
May 04, 2017 74.11 75.79 73.06 75.39 2,672,030 +1.22(+1.64%)
May 03, 2017 73.97 76.35 73.93 74.17 4,219,474 -5.25(-6.61%)
May 02, 2017 80.08 80.48 79.30 79.41 1,237,344 -0.57(-0.71%)
May 01, 2017 80.21 80.59 79.67 79.99 1,235,390 -0.04(-0.05%)
Apr 28, 2017 80.35 80.35 79.77 80.02 780,576 -0.33(-0.41%)
Apr 27, 2017 80.43 80.86 80.09 80.35 617,854 -0.03(-0.04%)
Apr 26, 2017 80.07 80.87 80.05 80.38 806,320 +0.20(+0.25%)
Apr 25, 2017 80.49 79.80 80.18 569,127 +0.30(+0.38%)
Apr 24, 2017 79.65 80.02 79.38 79.88 637,054 +0.98(+1.24%)
Apr 21, 2017 78.70 79.14 78.57 78.90 476,849 +0.27(+0.34%)
Apr 20, 2017 78.37 78.87 78.28 78.63 669,531 +0.58(+0.74%)
Apr 19, 2017 78.26 78.54 77.84 78.05 632,755 +0.14(+0.17%)
Apr 18, 2017 77.03 78.08 77.03 77.92 546,314 +0.54(+0.70%)
Apr 17, 2017 76.81 77.39 76.81 77.38 613,599 +0.93(+1.21%)
Apr 13, 2017 76.58 76.97 76.45 76.45 591,744 -0.13(-0.16%)
Apr 12, 2017 76.51 77.06 76.04 76.57 581,432 -0.38(-0.49%)
Apr 11, 2017 76.60 76.96 76.16 76.95 1,010,410 +0.15(+0.20%)
Apr 10, 2017 76.64 77.18 76.64 76.80 578,137 +0.17(+0.23%)
Apr 07, 2017 76.74 77.11 76.59 76.62 758,347 -0.20(-0.26%)
Apr 06, 2017 76.79 77.13 76.47 76.83 991,662 +0.05(+0.06%)
Apr 05, 2017 77.29 77.64 76.76 76.78 1,214,977 -0.48(-0.63%)
Apr 04, 2017 77.32 77.93 76.95 77.26 689,294 +0.11(+0.14%)
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.