Skip to main content

Verisk Analytics Inc (NQ: VRSK )

248.31 +3.33 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 71.17 71.40 70.44 70.62 608,946 -0.83(-1.16%)
Aug 28, 2015 71.19 71.90 70.94 71.45 772,903 -0.30(-0.42%)
Aug 27, 2015 70.83 72.18 70.56 71.75 982,234 +1.55(+2.20%)
Aug 26, 2015 70.10 70.30 68.15 70.21 808,507 +1.82(+2.66%)
Aug 25, 2015 71.17 71.39 68.36 68.39 1,288,769 -0.78(-1.13%)
Aug 24, 2015 69.27 70.43 66.55 69.17 1,843,825 -2.26(-3.17%)
Aug 21, 2015 71.99 72.87 71.41 71.43 1,075,701 -1.39(-1.91%)
Aug 20, 2015 73.92 75.12 72.81 72.82 712,348 -2.21(-2.95%)
Aug 19, 2015 74.33 75.54 74.01 75.04 864,262 +0.41(+0.54%)
Aug 18, 2015 74.22 74.74 73.97 74.63 610,770 +0.49(+0.66%)
Aug 17, 2015 73.98 74.29 73.50 74.14 511,966 -0.08(-0.10%)
Aug 14, 2015 73.83 74.39 73.83 74.22 446,337 -0.08(-0.10%)
Aug 13, 2015 74.03 74.71 73.46 74.29 446,409 +0.13(+0.17%)
Aug 12, 2015 74.08 74.59 73.34 74.17 550,822 -0.24(-0.32%)
Aug 11, 2015 74.57 74.85 73.90 74.41 646,097 -0.81(-1.08%)
Aug 10, 2015 75.36 75.50 74.85 75.22 681,136 +0.17(+0.23%)
Aug 07, 2015 74.05 75.07 73.62 75.05 829,314 +1.02(+1.38%)
Aug 06, 2015 75.27 75.27 73.59 74.02 1,002,064 -1.34(-1.78%)
Aug 05, 2015 75.43 75.54 74.80 75.37 719,312 +0.37(+0.49%)
Aug 04, 2015 75.26 75.84 74.51 75.00 1,081,201 -0.18(-0.24%)
Aug 03, 2015 74.95 75.68 74.63 75.18 1,127,177 -0.30(-0.40%)
Jul 31, 2015 76.33 76.33 75.39 75.48 907,678 -0.44(-0.59%)
Jul 30, 2015 76.05 76.26 75.22 75.93 954,090 -0.03(-0.04%)
Jul 29, 2015 72.67 77.19 72.54 75.96 2,742,126 +5.18(+7.32%)
Jul 28, 2015 70.58 71.16 70.22 70.78 718,127 +0.30(+0.42%)
Jul 27, 2015 72.23 72.35 70.29 70.48 928,943 -1.47(-2.04%)
Jul 24, 2015 71.97 72.09 71.52 71.94 883,915 +0.30(+0.42%)
Jul 23, 2015 71.93 72.18 71.46 71.65 674,260 -0.26(-0.36%)
Jul 22, 2015 71.28 72.07 71.28 71.91 724,676 +0.59(+0.83%)
Jul 21, 2015 72.27 72.79 71.11 71.32 1,447,920 -1.68(-2.30%)
Jul 20, 2015 72.88 73.38 72.58 73.00 492,232 +0.15(+0.20%)
Jul 17, 2015 73.29 73.29 72.51 72.85 552,180 -0.22(-0.30%)
Jul 16, 2015 73.01 73.28 72.52 73.08 551,541 +0.58(+0.80%)
Jul 15, 2015 71.81 72.66 71.66 72.50 823,156 +0.40(+0.55%)
Jul 14, 2015 71.83 72.36 71.67 72.10 768,859 +0.39(+0.54%)
Jul 13, 2015 71.33 71.76 71.05 71.71 556,616 +0.94(+1.32%)
Jul 10, 2015 70.93 70.97 70.47 70.78 765,799 +0.81(+1.16%)
Jul 09, 2015 70.22 70.53 69.87 69.96 708,507 +0.40(+0.57%)
Jul 08, 2015 70.30 70.55 69.46 69.57 751,810 -1.38(-1.95%)
Jul 07, 2015 71.55 71.55 70.38 70.95 966,764 -0.33(-0.46%)
Jul 06, 2015 70.12 71.37 69.82 71.28 1,125,939 +0.68(+0.96%)
Jul 02, 2015 70.48 70.60 70.60 70.60 845,032 +0.11(+0.15%)
Jul 01, 2015 70.66 70.80 70.12 70.50 1,024,349 +0.18(+0.26%)
Jun 30, 2015 70.87 70.87 70.14 70.31 722,075 +0.08(+0.11%)
Jun 29, 2015 71.52 71.62 70.18 70.23 595,306 -1.77(-2.46%)
Jun 26, 2015 72.37 72.55 71.83 72.00 1,025,421 -0.14(-0.20%)
Jun 25, 2015 72.32 72.32 71.72 72.15 1,010,654 +0.55(+0.77%)
Jun 24, 2015 72.32 72.56 71.59 71.60 1,298,860 -0.84(-1.16%)
Jun 23, 2015 72.97 73.15 72.43 72.44 802,884 -0.32(-0.44%)
Jun 22, 2015 73.09 73.14 72.55 72.76 1,207,791 +0.04(+0.05%)
Jun 19, 2015 72.74 73.02 72.37 72.72 1,757,867 -0.08(-0.11%)
Jun 18, 2015 72.35 72.96 72.20 72.80 695,177 +0.51(+0.71%)
Jun 17, 2015 71.94 72.52 71.72 72.28 642,478 +0.65(+0.90%)
Jun 16, 2015 71.45 71.98 71.45 71.64 691,870 +0.22(+0.31%)
Jun 15, 2015 71.36 72.17 71.08 71.41 959,726 -0.34(-0.47%)
Jun 12, 2015 71.69 72.05 71.47 71.75 612,693 -0.27(-0.38%)
Jun 11, 2015 71.46 72.04 71.33 72.02 803,314 +0.47(+0.66%)
Jun 10, 2015 71.78 71.97 71.28 71.55 691,615 +0.33(+0.46%)
Jun 09, 2015 70.94 71.41 70.42 71.22 988,398 +0.48(+0.68%)
Jun 08, 2015 71.17 71.50 70.71 70.74 740,351 -0.81(-1.13%)
Jun 05, 2015 69.92 71.70 69.89 71.55 1,097,780 +0.29(+0.41%)
Jun 04, 2015 71.14 71.90 71.12 71.26 909,844 -0.43(-0.59%)
Jun 03, 2015 70.80 71.76 70.79 71.68 1,112,784 +1.29(+1.83%)
Jun 02, 2015 71.09 71.16 70.23 70.40 1,094,880 -0.70(-0.98%)
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.