Verisk Analytics Inc (NQ: VRSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	106.01	106.82	105.50	106.74	1,158,894	+1.16(+1.10%)
Jul 30, 2018	107.31	107.56	105.42	105.58	1,084,453	-1.97(-1.83%)
Jul 27, 2018	109.90	109.90	107.32	107.55	1,027,860	-2.11(-1.93%)
Jul 26, 2018		111.06	109.45	109.66	1,084,951	-0.80(-0.73%)
Jul 25, 2018	108.91	110.59	108.91	110.46	567,209	+1.60(+1.47%)
Jul 24, 2018	109.27	109.33	108.31	108.86	746,503	+0.10(+0.09%)
Jul 23, 2018	108.56	109.06	107.23	108.77	496,196	+0.12(+0.12%)
Jul 20, 2018	107.92	108.70	106.61	108.64	699,223	+0.33(+0.30%)
Jul 19, 2018	108.25	108.72	107.82	108.31	387,479	-0.19(-0.18%)
Jul 18, 2018	108.26	108.61	107.55	108.50	495,566	-0.04(-0.04%)
Jul 17, 2018	108.04	108.65	107.46	108.54	423,650	+0.46(+0.43%)
Jul 16, 2018	109.01	109.09	107.92	108.08	793,750	-0.99(-0.91%)
Jul 13, 2018	109.23	109.31	109.04	109.07	418,314	+0.05(+0.04%)
Jul 12, 2018		109.08	107.94	109.03	628,299	+1.15(+1.06%)
Jul 11, 2018	107.25	108.09	106.77	107.88	762,603	+0.24(+0.22%)
Jul 10, 2018	107.59	108.07	106.67	107.64	852,239	-0.02(-0.02%)
Jul 09, 2018	107.00	107.69	106.89	107.66	660,029	+0.96(+0.90%)
Jul 06, 2018		106.95	105.43	106.70	712,217	+1.27(+1.21%)
Jul 05, 2018	104.28	105.52	104.03	105.43	1,011,682	+1.48(+1.42%)
Jul 03, 2018		103.95	103.95	103.95	0	-0.39(-0.37%)
Jul 02, 2018	103.24	104.35	102.81	104.34	573,955	+0.47(+0.45%)
Jun 29, 2018		104.35		103.86	682,667	+1.16(+1.13%)
Jun 28, 2018	102.26	103.05	101.73	102.71	697,848	+0.37(+0.36%)
Jun 27, 2018	102.97	104.14	102.34	102.34	940,352	-0.19(-0.19%)
Jun 26, 2018	103.01	103.41	102.33	102.53	749,461	-0.35(-0.34%)
Jun 25, 2018	103.40	103.75	102.44	102.88	918,114	-1.23(-1.18%)
Jun 22, 2018	104.30	104.70	103.70	104.11	1,488,620	+0.31(+0.30%)
Jun 21, 2018	105.06	105.06	103.56	103.80	447,235	-1.03(-0.99%)
Jun 20, 2018	105.31	105.65	104.75	104.83	509,495	-0.55(-0.52%)
Jun 19, 2018	105.05	105.51	104.55	105.38	778,565	-0.38(-0.36%)
Jun 18, 2018	105.30	106.13	105.06	105.75	675,464	-0.29(-0.27%)
Jun 15, 2018		106.11	104.81	106.04	1,135,599	-0.07(-0.06%)
Jun 14, 2018	106.14	106.45	105.23	106.11	499,889	+0.26(+0.25%)
Jun 13, 2018	105.73	106.39	105.61	105.85	616,873	+0.26(+0.25%)
Jun 12, 2018	105.36	105.75	105.20	105.59	943,865	+0.47(+0.45%)
Jun 11, 2018	105.19	105.48	104.98	105.12	713,927	-0.12(-0.11%)
Jun 08, 2018	105.28	105.61	105.02	105.23	1,057,979	-0.05(-0.05%)
Jun 07, 2018	105.75	105.75	104.80	105.28	842,167	-0.30(-0.28%)
Jun 06, 2018	105.12	105.63	104.98	105.58	931,885	+0.39(+0.37%)
Jun 05, 2018	104.48	105.29	104.30	105.19	813,819	+0.96(+0.93%)
Jun 04, 2018	102.96	104.36	102.31	104.23	983,873	+0.72(+0.70%)
Jun 01, 2018	103.08	103.56	102.46	103.51	764,439	+0.99(+0.97%)
May 31, 2018	103.46	105.49	102.28	102.51	1,090,056	-0.81(-0.78%)
May 30, 2018	102.01	103.82	102.01	103.32	853,357	+1.56(+1.54%)
May 29, 2018	101.86	102.37	100.80	101.76	676,028	-0.62(-0.60%)
May 25, 2018		102.38	102.38	102.38	0	-0.35(-0.34%)
May 24, 2018	101.99	103.02	101.61	102.72	721,754	+0.77(+0.76%)
May 23, 2018	101.27	102.01	100.79	101.95	470,429	+0.01(+0.01%)
May 22, 2018	103.57	103.65	101.68	101.94	569,287	-1.46(-1.41%)
May 21, 2018	102.69	103.57	102.69	103.40	634,503	+0.82(+0.80%)
May 18, 2018	101.22	102.62	100.89	102.58	2,562,836	+1.67(+1.65%)
May 17, 2018	100.82	102.05	100.48	100.91	778,592	-0.10(-0.10%)
May 16, 2018	101.43	101.68	100.79	101.01	794,048	-0.35(-0.34%)
May 15, 2018	100.91	101.47	100.88	101.36	735,680	-0.20(-0.20%)
May 14, 2018	102.06	102.44	101.24	101.56	601,459	-0.61(-0.60%)
May 11, 2018	102.28	102.84	101.62	102.17	761,248	-0.02(-0.02%)
May 10, 2018	101.65	102.86	101.41	102.19	708,437	+1.08(+1.07%)
May 09, 2018	100.28	101.60	98.63	101.10	787,554	+1.12(+1.12%)
May 08, 2018	99.07	100.25	98.43	99.98	1,160,783	-0.07(-0.07%)
May 07, 2018	99.03	100.67	98.88	100.05	944,107	+1.28(+1.30%)
May 04, 2018	96.97	99.86	96.74	98.77	1,643,782	+1.69(+1.74%)
May 03, 2018	94.64	97.46	91.87	97.08	2,315,767	+0.59(+0.61%)
May 02, 2018	101.80	101.80	96.36	96.49	3,241,924	-6.46(-6.27%)

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.