Verisk Analytics Inc (NQ: VRSK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	71.43	71.65	70.25	70.29	1,041,314	-1.15(-1.61%)
Feb 26, 2016	71.52	71.94	71.06	71.44	1,025,914	+0.13(+0.18%)
Feb 25, 2016	69.83	71.34	69.37	71.31	1,811,155	+2.17(+3.14%)
Feb 24, 2016	64.75	69.55	64.72	69.14	3,407,266	+3.51(+5.35%)
Feb 23, 2016	65.69	66.25	65.24	65.63	1,838,056	-0.45(-0.69%)
Feb 22, 2016	66.09	66.93	66.01	66.08	2,050,839	+0.51(+0.78%)
Feb 19, 2016	65.88	66.19	65.23	65.57	1,424,503	-0.48(-0.73%)
Feb 18, 2016	66.24	67.11	65.87	66.05	1,022,442	+0.06(+0.09%)
Feb 17, 2016	66.30	67.36	65.66	65.99	1,853,187	+0.16(+0.25%)
Feb 16, 2016	66.01	66.77	65.59	65.83	1,667,532	+0.15(+0.24%)
Feb 12, 2016	64.85	65.68	65.68	65.68	1,196,102	+1.65(+2.58%)
Feb 11, 2016	63.24	64.38	62.74	64.03	1,586,750	-0.52(-0.81%)
Feb 10, 2016	65.80	66.52	64.47	64.55	1,489,980	-0.85(-1.30%)
Feb 09, 2016	63.38	65.96	63.38	65.40	1,508,217	+1.76(+2.76%)
Feb 08, 2016	65.01	65.37	62.52	63.64	1,470,835	-1.91(-2.91%)
Feb 05, 2016	66.28	66.78	65.28	65.55	1,058,837	-0.96(-1.45%)
Feb 04, 2016	66.53	67.18	66.38	66.52	1,500,553	+0.06(+0.09%)
Feb 03, 2016	68.36	68.80	65.69	66.46	1,888,501	-1.79(-2.62%)
Feb 02, 2016	68.66	68.73	67.88	68.24	1,485,441	-1.34(-1.93%)
Feb 01, 2016	69.80	69.94	69.15	69.58	1,534,476	-0.86(-1.22%)
Jan 29, 2016	69.12	71.09	68.78	70.44	1,602,480	+1.73(+2.51%)
Jan 28, 2016	68.66	69.45	68.21	68.72	1,149,504	+0.36(+0.52%)
Jan 27, 2016	68.74	69.72	68.12	68.36	798,647	-0.35(-0.51%)
Jan 26, 2016	67.73	68.81	67.52	68.71	815,585	+1.21(+1.79%)
Jan 25, 2016	68.30	68.85	67.07	67.50	1,552,779	-1.15(-1.67%)
Jan 22, 2016	69.05	69.42	68.27	68.65	1,169,192	+0.68(+0.99%)
Jan 21, 2016	68.82	69.19	67.54	67.97	1,506,031	-0.51(-0.75%)
Jan 20, 2016	68.28	69.16	66.68	68.48	1,587,082	-0.54(-0.78%)
Jan 19, 2016	70.16	71.10	68.07	69.02	1,450,045	-0.51(-0.74%)
Jan 15, 2016	68.06	69.54	69.54	69.54	1,735,499	-0.28(-0.40%)
Jan 14, 2016	69.50	70.44	69.00	69.82	1,337,577	+0.44(+0.64%)
Jan 13, 2016	71.91	72.07	69.35	69.37	1,871,835	-2.55(-3.54%)
Jan 12, 2016	71.70	72.26	71.13	71.92	905,296	+0.47(+0.66%)
Jan 11, 2016	71.12	71.75	70.96	71.45	1,120,869	+0.65(+0.91%)
Jan 08, 2016	70.82	71.37	70.23	70.80	1,301,179	+0.32(+0.45%)
Jan 07, 2016	70.73	71.22	69.94	70.48	1,320,910	-1.54(-2.14%)
Jan 06, 2016	71.42	72.57	71.17	72.03	996,856	-0.38(-0.52%)
Jan 05, 2016	72.58	72.93	72.11	72.40	1,064,410	-0.26(-0.36%)
Jan 04, 2016	72.72	72.72	71.80	72.66	1,393,388	-1.52(-2.06%)
Dec 31, 2015	74.48	74.19	74.19	74.19	606,860	-0.61(-0.81%)
Dec 30, 2015	75.14	75.52	74.64	74.79	473,239	-0.25(-0.33%)
Dec 29, 2015	75.00	75.24	74.67	75.05	800,960	+0.58(+0.78%)
Dec 28, 2015	74.10	74.49	73.72	74.47	701,312	+0.20(+0.27%)
Dec 24, 2015	74.27	74.26	74.26	74.26	1,215,067	-0.04(-0.05%)
Dec 23, 2015	74.12	74.56	73.82	74.30	1,011,720	+0.69(+0.94%)
Dec 22, 2015	73.82	75.02	73.11	73.61	932,631	+0.30(+0.41%)
Dec 21, 2015	73.16	73.72	71.83	73.31	884,293	+0.84(+1.16%)
Dec 18, 2015	73.74	74.15	71.50	72.47	3,245,955	-1.75(-2.35%)
Dec 17, 2015	75.94	76.25	74.21	74.22	1,058,142	-1.84(-2.42%)
Dec 16, 2015	74.91	76.27	74.43	76.06	1,246,464	+1.57(+2.11%)
Dec 15, 2015	74.02	75.08	73.64	74.49	1,356,170	+1.02(+1.39%)
Dec 14, 2015	72.62	73.57	72.21	73.46	983,569	+1.04(+1.44%)
Dec 11, 2015	72.55	73.16	72.19	72.42	873,118	-1.18(-1.60%)
Dec 10, 2015	73.80	74.57	73.04	73.60	1,120,411	-0.19(-0.26%)
Dec 09, 2015	73.32	74.43	73.19	73.79	2,265,228	-0.13(-0.17%)
Dec 08, 2015	72.32	73.95	71.86	73.92	1,266,935	+0.78(+1.07%)
Dec 07, 2015	72.40	73.19	71.98	73.13	1,209,278	+0.45(+0.62%)
Dec 04, 2015	72.53	72.98	71.59	72.68	674,360	+1.13(+1.58%)
Dec 03, 2015	72.38	72.82	71.25	71.55	862,774	-0.79(-1.09%)
Dec 02, 2015	73.77	73.77	72.24	72.34	1,062,171	-1.09(-1.48%)

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.