Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Verisk Analytics Inc (NQ: VRSK ) 252.41 +0.79 (+0.31%) Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 29, 2016 69.22 71.19 68.89 70.55 1,600,097 +1.73(+2.51%) Jan 28, 2016 68.76 69.55 68.32 68.82 1,147,794 +0.36(+0.52%) Jan 27, 2016 68.85 69.82 68.22 68.46 797,460 -0.35(-0.51%) Jan 26, 2016 67.83 68.91 67.62 68.81 814,372 +1.21(+1.79%) Jan 25, 2016 68.40 68.95 67.17 67.60 1,550,470 -1.15(-1.67%) Jan 22, 2016 69.16 69.52 68.37 68.75 1,167,453 +0.68(+0.99%) Jan 21, 2016 68.92 69.29 67.64 68.07 1,503,791 -0.51(-0.75%) Jan 20, 2016 68.38 69.26 66.78 68.59 1,584,721 -0.54(-0.78%) Jan 19, 2016 70.27 71.20 68.17 69.13 1,447,888 -0.51(-0.74%) Jan 15, 2016 68.16 69.64 69.64 69.64 1,732,918 -0.28(-0.40%) Jan 14, 2016 69.60 70.55 69.11 69.92 1,335,587 +0.44(+0.64%) Jan 13, 2016 72.02 72.18 69.46 69.47 1,869,052 -2.55(-3.54%) Jan 12, 2016 71.80 72.36 71.23 72.03 903,949 +0.47(+0.66%) Jan 11, 2016 71.22 71.85 71.07 71.55 1,119,202 +0.65(+0.91%) Jan 08, 2016 70.92 71.48 70.33 70.91 1,299,243 +0.32(+0.45%) Jan 07, 2016 70.84 71.33 70.05 70.59 1,318,945 -1.55(-2.14%) Jan 06, 2016 71.52 72.67 71.27 72.13 995,374 -0.38(-0.52%) Jan 05, 2016 72.68 73.04 72.22 72.51 1,062,827 -0.26(-0.36%) Jan 04, 2016 72.83 72.83 71.91 72.77 1,391,316 -1.53(-2.06%) Dec 31, 2015 74.59 74.30 74.30 74.30 605,957 -0.61(-0.81%) Dec 30, 2015 75.25 75.63 74.75 74.91 472,536 -0.25(-0.33%) Dec 29, 2015 75.11 75.35 74.78 75.16 799,769 +0.58(+0.78%) Dec 28, 2015 74.21 74.60 73.83 74.58 700,269 +0.20(+0.27%) Dec 24, 2015 74.38 74.37 74.37 74.37 1,213,260 -0.04(-0.05%) Dec 23, 2015 74.23 74.67 73.93 74.41 1,010,215 +0.70(+0.94%) Dec 22, 2015 73.93 75.13 73.21 73.72 931,244 +0.30(+0.41%) Dec 21, 2015 73.27 73.83 71.94 73.42 882,978 +0.84(+1.16%) Dec 18, 2015 73.85 74.26 71.61 72.58 3,241,127 -1.75(-2.35%) Dec 17, 2015 76.06 76.37 74.32 74.33 1,056,569 -1.85(-2.42%) Dec 16, 2015 75.02 76.38 74.54 76.17 1,244,610 +1.58(+2.11%) Dec 15, 2015 74.13 75.20 73.75 74.60 1,354,153 +1.02(+1.39%) Dec 14, 2015 72.73 73.68 72.32 73.57 982,106 +1.04(+1.44%) Dec 11, 2015 72.65 73.27 72.30 72.53 871,820 -1.18(-1.60%) Dec 10, 2015 73.91 74.68 73.15 73.71 1,118,744 -0.19(-0.26%) Dec 09, 2015 73.43 74.54 73.30 73.90 2,261,859 -0.13(-0.17%) Dec 08, 2015 72.43 74.06 71.97 74.03 1,265,051 +0.78(+1.07%) Dec 07, 2015 72.51 73.30 72.09 73.24 1,207,480 +0.45(+0.62%) Dec 04, 2015 72.64 73.09 71.70 72.79 673,357 +1.13(+1.58%) Dec 03, 2015 72.49 72.92 71.36 71.66 861,491 -0.79(-1.09%) Dec 02, 2015 73.88 73.88 72.34 72.45 1,060,592 -1.09(-1.48%) Dec 01, 2015 72.79 73.85 72.55 73.54 1,619,174 +1.11(+1.53%) Nov 30, 2015 72.59 72.99 72.05 72.43 2,091,686 +0.07(+0.09%) Nov 27, 2015 71.94 72.48 71.77 72.36 373,848 +0.41(+0.56%) Nov 25, 2015 71.36 71.96 71.96 71.96 743,063 +0.77(+1.09%) Nov 24, 2015 70.97 71.27 70.27 71.19 1,104,862 +0.02(+0.03%) Nov 23, 2015 71.50 71.87 70.80 71.17 807,772 -0.14(-0.19%) Nov 20, 2015 71.40 71.49 70.83 71.30 680,258 +0.49(+0.70%) Nov 19, 2015 70.76 71.09 70.58 70.81 925,522 -0.06(-0.08%) Nov 18, 2015 69.39 70.97 69.36 70.87 1,004,005 +1.69(+2.44%) Nov 17, 2015 70.61 70.61 68.96 69.18 1,671,635 -1.10(-1.57%) Nov 16, 2015 69.53 70.31 69.01 70.28 1,617,964 +1.02(+1.48%) Nov 13, 2015 69.42 70.06 68.88 69.25 1,974,799 -0.26(-0.38%) Nov 12, 2015 68.28 69.79 67.88 69.51 1,631,882 +1.03(+1.51%) Nov 11, 2015 68.74 69.01 68.36 68.48 918,308 -0.16(-0.24%) Nov 10, 2015 68.50 69.12 68.11 68.64 2,109,649 +0.88(+1.30%) Nov 09, 2015 67.39 68.08 66.98 67.76 1,520,912 +0.00(+0.00%) Nov 06, 2015 65.86 67.77 65.86 67.76 1,371,906 +1.05(+1.58%) Nov 05, 2015 67.15 67.20 66.28 66.71 1,610,856 -0.39(-0.58%) Nov 04, 2015 67.52 67.68 66.29 67.10 1,718,171 -0.43(-0.64%) Nov 03, 2015 67.87 68.11 66.93 67.53 1,544,045 -0.42(-0.61%) 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.