Skip to main content

Verisk Analytics Inc (NQ: VRSK )

265.11 +0.74 (+0.28%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.64 61.80 61.80 61.80 333,293 -0.74(-1.19%)
Dec 30, 2014 62.40 62.58 62.12 62.55 326,531 +0.11(+0.17%)
Dec 29, 2014 62.38 62.69 62.18 62.44 433,808 -0.05(-0.08%)
Dec 26, 2014 62.63 63.02 62.37 62.49 320,233 -0.12(-0.18%)
Dec 24, 2014 62.62 62.60 62.60 62.60 286,346 -0.04(-0.06%)
Dec 23, 2014 62.91 63.33 62.62 62.64 824,019 -0.22(-0.35%)
Dec 22, 2014 62.65 62.94 61.77 62.86 893,353 +0.43(+0.70%)
Dec 19, 2014 61.98 63.12 61.98 62.43 2,769,973 -0.14(-0.23%)
Dec 18, 2014 62.14 62.65 61.93 62.57 1,556,055 +1.06(+1.73%)
Dec 17, 2014 61.06 61.67 60.33 61.51 1,100,825 +0.95(+1.56%)
Dec 16, 2014 60.25 60.92 59.95 60.57 730,132 +0.18(+0.30%)
Dec 15, 2014 60.42 60.88 59.91 60.38 659,551 +0.18(+0.30%)
Dec 12, 2014 59.96 60.66 59.55 60.20 825,209 -0.48(-0.80%)
Dec 11, 2014 60.91 61.29 60.59 60.68 488,340 -0.11(-0.17%)
Dec 10, 2014 60.74 61.02 60.34 60.79 781,484 -0.29(-0.47%)
Dec 09, 2014 60.92 61.14 59.67 61.08 659,635 -0.10(-0.16%)
Dec 08, 2014 59.97 61.35 59.97 61.18 420,327 +0.14(+0.22%)
Dec 05, 2014 60.31 61.06 60.13 61.04 762,020 +0.81(+1.35%)
Dec 04, 2014 60.29 60.47 59.91 60.23 361,728 -0.23(-0.38%)
Dec 03, 2014 60.27 60.69 59.97 60.46 386,827 +0.11(+0.18%)
Dec 02, 2014 59.97 60.66 59.94 60.36 824,753 +0.16(+0.27%)
Dec 01, 2014 59.81 60.48 59.54 60.19 658,418 +0.39(+0.65%)
Nov 28, 2014 60.05 60.63 59.81 59.81 306,559 -0.05(-0.08%)
Nov 26, 2014 60.04 59.85 59.85 59.85 367,596 -0.15(-0.26%)
Nov 25, 2014 60.01 60.65 59.83 60.01 652,096 +0.09(+0.15%)
Nov 24, 2014 60.11 60.41 59.72 59.92 536,185 -0.19(-0.32%)
Nov 21, 2014 60.78 61.02 59.97 60.11 461,717 +0.12(+0.19%)
Nov 20, 2014 59.94 60.21 59.61 60.00 416,569 -0.03(-0.05%)
Nov 19, 2014 60.57 60.59 59.83 60.03 393,365 -0.46(-0.77%)
Nov 18, 2014 60.79 61.11 60.38 60.49 680,279 -0.38(-0.62%)
Nov 17, 2014 60.65 61.10 60.55 60.87 497,061 +0.20(+0.33%)
Nov 14, 2014 61.20 61.22 60.60 60.66 429,426 -0.28(-0.46%)
Nov 13, 2014 61.05 61.21 60.44 60.94 435,944 +0.04(+0.06%)
Nov 12, 2014 60.60 61.12 60.35 60.91 705,968 +0.11(+0.17%)
Nov 11, 2014 60.29 61.10 60.29 60.80 444,401 -0.95(-1.53%)
Nov 10, 2014 61.92 62.17 61.61 61.74 552,450 -0.25(-0.40%)
Nov 07, 2014 61.89 62.03 61.45 62.00 484,362 +0.34(+0.55%)
Nov 06, 2014 60.70 61.74 60.25 61.66 559,831 +1.03(+1.70%)
Nov 05, 2014 60.00 60.69 59.92 60.63 494,815 +0.80(+1.34%)
Nov 04, 2014 59.59 59.92 59.44 59.82 514,968 +0.00(+0.00%)
Nov 03, 2014 60.33 60.79 59.72 59.82 409,118 -0.34(-0.56%)
Oct 31, 2014 60.96 61.20 59.90 60.16 919,335 +0.47(+0.79%)
Oct 30, 2014 59.47 59.80 59.18 59.69 917,952 +0.32(+0.54%)
Oct 29, 2014 60.01 60.43 58.50 59.37 1,556,205 -1.55(-2.55%)
Oct 28, 2014 60.25 60.95 59.97 60.92 593,263 +0.66(+1.09%)
Oct 27, 2014 59.64 60.30 59.70 60.27 476,165 +0.57(+0.95%)
Oct 24, 2014 59.28 59.73 58.94 59.70 340,328 +0.68(+1.14%)
Oct 23, 2014 58.90 59.37 58.63 59.02 365,150 +0.46(+0.79%)
Oct 22, 2014 58.93 59.28 58.50 58.56 498,967 -0.39(-0.65%)
Oct 21, 2014 57.94 59.14 57.69 58.95 740,269 +1.10(+1.90%)
Oct 20, 2014 57.35 57.98 57.11 57.85 634,137 +0.47(+0.82%)
Oct 17, 2014 57.43 58.17 57.17 57.37 927,717 +0.21(+0.37%)
Oct 16, 2014 56.44 57.44 56.44 57.16 812,252 +0.07(+0.12%)
Oct 15, 2014 57.35 57.39 55.94 57.09 1,398,026 -0.44(-0.77%)
Oct 14, 2014 57.36 57.94 57.22 57.54 652,710 +0.50(+0.88%)
Oct 13, 2014 57.08 57.49 56.95 57.04 639,639 +0.04(+0.07%)
Oct 10, 2014 57.43 57.94 56.97 57.00 821,527 -0.64(-1.11%)
Oct 09, 2014 58.17 58.51 57.14 57.63 577,015 -0.72(-1.24%)
Oct 08, 2014 57.85 58.47 57.75 58.36 575,490 +0.68(+1.17%)
Oct 07, 2014 57.95 58.12 57.55 57.68 565,914 -0.66(-1.12%)
Oct 06, 2014 58.27 58.69 58.19 58.34 447,640 +0.19(+0.33%)
Oct 03, 2014 58.14 58.91 58.05 58.15 594,611 +0.08(+0.13%)
Oct 02, 2014 58.07 58.23 57.45 58.07 401,794 +0.07(+0.12%)
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.