Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:38PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Verisk Analytics, Inc. (VRSK)

At 4:00PM ET: 27.78   0.62 (2.18%)

MORE ON VRSK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 28.18 28.18 27.65 27.78 685,400 27.78 23-Nov-09 28.68 28.68 27.67 28.40 447,600 28.40 20-Nov-09 28.50 28.64 28.42 28.55 875,700 28.55 19-Nov-09 28.81 28.89 27.94 28.54 1,223,600 28.54 18-Nov-09 28.39 29.00 28.16 28.50 730,900 28.50 17-Nov-09 28.55 28.96 27.40 27.85 2,496,000 27.85 16-Nov-09 28.75 29.01 28.25 28.85 1,424,300 28.85 13-Nov-09 28.78 29.08 28.51 28.90 414,900 28.90 12-Nov-09 28.78 30.00 28.43 28.90 1,211,600 28.90 11-Nov-09 27.93 29.12 27.63 28.98 1,174,600 28.98 10-Nov-09 27.25 28.26 27.25 27.67 287,300 27.67 9-Nov-09 27.25 27.69 27.05 27.58 615,600 27.58 6-Nov-09 27.15 27.34 26.95 27.10 310,800 27.10 5-Nov-09 27.02 27.60 26.97 27.30 470,400 27.30 4-Nov-09 27.33 27.48 26.95 26.96 461,200 26.96 3-Nov-09 27.43 27.49 26.85 27.36 696,500 27.36 2-Nov-09 27.38 27.65 26.60 27.37 978,000 27.37 30-Oct-09 28.00 28.07 27.30 27.43 819,600 27.43 29-Oct-09 27.88 28.00 27.75 27.89 563,500 27.89 28-Oct-09 28.21 28.55 27.56 27.69 1,153,500 27.69 27-Oct-09 28.54 29.25 27.93 28.56 1,578,700 28.56 26-Oct-09 27.83 28.60 27.76 28.45 834,400 28.45 23-Oct-09 28.00 28.39 27.51 28.37 2,385,700 28.37 22-Oct-09 27.76 28.48 27.32 27.89 1,172,500 27.89 21-Oct-09 28.00 28.35 27.86 28.00 1,079,000 28.00 20-Oct-09 27.50 28.10 27.35 28.06 3,387,000 28.06 19-Oct-09 28.52 28.89 27.50 27.50 1,892,100 27.50 16-Oct-09 28.45 28.60 27.55 28.57 3,974,100 28.57 15-Oct-09 28.28 28.80 27.75 28.31 3,181,300 28.31 14-Oct-09 27.25 28.24 27.00 27.99 3,222,400 27.99 13-Oct-09 26.67 27.26 26.54 27.19 3,296,000 27.19 12-Oct-09 27.29 27.90 26.10 26.25 7,177,000 26.25 9-Oct-09 26.83 27.49 26.38 26.40 3,361,300 26.40 8-Oct-09 27.33 27.44 26.50 26.60 6,906,700 26.60 7-Oct-09 27.00 28.97 26.41 27.22 63,739,500 27.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions