VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201785.0085.3784.7684.8584.85748,500
Oct 19, 201784.8084.9284.1284.9184.91514,800
Oct 18, 201784.2684.9084.2684.8084.80428,500
Oct 17, 201784.0184.4483.8284.3184.31441,400
Oct 16, 201783.9684.2683.7484.0784.07379,000
Oct 13, 201784.2784.6083.9184.0084.00474,000
Oct 12, 201783.3983.9983.2183.8283.82640,200
Oct 11, 201783.7283.9783.1683.3683.36530,000
Oct 10, 201783.3783.8683.3383.7483.74401,200
Oct 09, 201783.3683.6883.0383.3383.33493,500
Oct 06, 201783.6483.8883.2183.5083.50493,900
Oct 05, 201783.8884.0183.5883.8083.80495,000
Oct 04, 201783.7484.0083.1183.8783.87462,900
Oct 03, 201783.5784.0583.1083.7583.75548,700
Oct 02, 201783.4084.0983.0183.5283.52794,900
Sep 29, 201782.2883.8482.2783.1983.19922,200
Sep 28, 201781.5882.4481.4982.4082.40864,000
Sep 27, 201782.0382.2681.6981.9881.98737,800
Sep 26, 201782.5082.5081.7081.9081.901,049,400
Sep 25, 201782.2182.4081.8282.0382.03595,900
Sep 22, 201781.5882.3881.5882.3182.31393,600
Sep 21, 201782.0182.3281.7081.9581.95463,900
Sep 20, 201781.7082.4981.4582.0982.09570,500
Sep 19, 201781.8181.8181.3881.7181.71390,300
Sep 18, 201781.1081.8180.9281.7781.77621,000
Sep 15, 201780.7281.4080.5381.0381.031,191,700
Sep 14, 201781.2581.4980.3280.6980.69817,300
Sep 13, 201782.6482.6581.3381.4581.45557,400
Sep 12, 201782.0283.0081.5082.9082.90628,100
Sep 11, 201782.9282.9381.8782.0382.03796,300
Sep 08, 201781.7382.8080.8982.4882.48665,400
Sep 07, 201781.1682.3581.1682.0082.00893,400
Sep 06, 201780.7281.1880.5981.0681.06767,700
Sep 05, 201780.8281.2480.4280.6280.621,056,000
Sep 01, 201781.3881.3880.8180.9880.98631,300
Aug 31, 201780.2581.1980.1681.0581.05660,400
Aug 30, 201779.6280.3579.2080.1680.16957,600
Aug 29, 201779.2979.6178.9779.5279.52813,100
Aug 28, 201780.0080.1579.0879.2379.23653,000
Aug 25, 201780.7580.7579.5979.6779.67994,600
Aug 24, 201781.3081.3079.8780.2680.26717,300
Aug 23, 201781.8781.8781.1881.2181.21603,100
Aug 22, 201781.2182.3681.0682.0582.05633,500
Aug 21, 201780.8081.3080.4381.0781.07535,900
Aug 18, 201780.3980.9680.1280.6580.65850,900
Aug 17, 201781.5181.9080.8280.9080.901,111,400
Aug 16, 201781.6181.8981.2881.6581.65559,500
Aug 15, 201781.4881.6781.2081.4081.40552,500
Aug 14, 201781.1581.7080.9481.4481.44504,800
Aug 11, 201780.9681.2080.5980.6280.62551,100
Aug 10, 201781.2381.4180.5680.5880.58788,600
Aug 09, 201781.9182.0381.4181.5381.53721,700
Aug 08, 201782.3382.7581.8681.8981.89597,400
Aug 07, 201782.9983.2482.1582.5282.52749,900
Aug 04, 201782.5682.9882.0382.8882.881,043,100
Aug 03, 201783.4583.7482.1282.3182.311,470,400
Aug 02, 201785.4385.4382.5583.8483.842,072,300
Aug 01, 201785.4888.1785.4887.1787.171,081,600
Jul 31, 201787.3288.0087.0087.2687.26739,600
Jul 28, 201787.0687.6286.7787.3287.32510,200
Jul 27, 201787.0387.4786.5887.1587.15721,700
Jul 26, 201786.9787.1886.7787.0687.06404,100
Jul 25, 201787.3087.4286.6686.8886.88590,300
Jul 24, 201786.4887.2185.9587.1187.11864,400
Jul 21, 201786.1486.9686.1486.5186.51881,500
Jul 20, 201786.0586.3585.0086.2786.27410,200
Jul 19, 201785.8686.0184.9685.9985.99674,500
Jul 18, 201785.0785.9484.7385.8785.87864,700
Jul 17, 201785.4585.7585.0785.2485.24912,500
Jul 14, 201784.7685.5384.6985.4485.44852,000
Jul 13, 201784.4084.5583.5684.4084.40508,500
Jul 12, 201784.0184.6283.9784.5584.55601,600
Jul 11, 201783.4883.5182.9483.4883.48494,600
Jul 10, 201783.6383.6983.3383.4583.45769,600
Jul 07, 201783.4883.8683.3883.6583.651,077,700
Jul 06, 201783.7483.8683.3883.4883.48830,300
Jul 05, 201784.2284.5483.9284.2984.29781,000
Jul 03, 201784.8784.9684.1584.1784.17507,200
Jun 30, 201783.9184.6883.5484.3784.37982,100
Jun 29, 201783.8283.8682.9983.3683.361,062,000
Jun 28, 201783.0384.0082.6883.9683.96741,300
Jun 27, 201783.0283.1582.3082.8282.82903,400
Jun 26, 201782.6883.5582.6283.1883.18778,300
Jun 23, 201783.0983.0982.1482.3682.361,870,900
Jun 22, 201784.1184.1283.0183.0383.03951,700
Jun 21, 201783.9184.1883.5584.0684.061,112,100
Jun 20, 201783.4783.9283.2483.9183.91828,100
Jun 19, 201783.3583.9183.1283.7883.78657,100
Jun 16, 201782.9083.4282.2883.1483.141,427,400
Jun 15, 201782.6183.6282.6183.2583.25989,000
Jun 14, 201782.5783.0282.4482.9782.97800,000
Jun 13, 201781.4282.6081.4282.4282.42962,400
Jun 12, 201779.8681.5479.8681.5081.50778,400
Jun 09, 201780.3980.5179.8980.0780.07521,900
Jun 08, 201780.5880.8980.0780.3880.38525,700
Jun 07, 201781.0581.0780.0380.7480.74629,200
Jun 06, 201781.2181.4680.5580.6780.67521,400
Jun 05, 201781.8382.2181.4581.4781.47904,700
Jun 02, 201781.4281.8980.9081.8681.86895,000
Jun 01, 201781.0581.5080.8281.1781.17985,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...