Skip to main content

Verisk Analytics Inc (NQ: VRSK )

264.37 +2.13 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.55 29.45 28.47 28.85 521,617 +0.19(+0.67%)
Jun 29, 2010 29.34 29.68 28.60 28.66 306,096 -1.19(-3.98%)
Jun 25, 2010 29.06 29.85 29.06 29.85 1,550,643 +0.78(+2.69%)
Jun 24, 2010 29.26 29.41 29.05 29.06 219,176 -0.24(-0.82%)
Jun 23, 2010 29.43 29.50 28.96 29.31 485,888 -0.28(-0.95%)
Jun 22, 2010 29.08 29.70 29.08 29.59 826,540 +0.67(+2.30%)
Jun 21, 2010 29.43 29.53 28.84 28.92 231,770 -0.41(-1.41%)
Jun 18, 2010 29.34 29.43 29.14 29.34 344,858 +0.05(+0.16%)
Jun 17, 2010 29.34 29.53 29.13 29.29 290,049 +0.13(+0.43%)
Jun 16, 2010 29.28 29.40 29.06 29.16 405,054 -0.30(-1.02%)
Jun 15, 2010 29.43 29.59 28.62 29.46 713,320 +0.13(+0.43%)
Jun 14, 2010 28.61 29.45 28.52 29.34 440,045 +0.82(+2.88%)
Jun 11, 2010 28.18 28.57 28.18 28.51 243,243 +0.08(+0.27%)
Jun 10, 2010 28.19 28.51 27.81 28.44 664,097 +0.50(+1.80%)
Jun 09, 2010 28.77 28.94 27.84 27.94 819,825 -0.61(-2.13%)
Jun 08, 2010 28.46 28.69 28.29 28.54 969,573 +0.00(+0.00%)
Jun 07, 2010 29.02 29.51 28.52 28.54 717,159 -0.42(-1.47%)
Jun 04, 2010 29.22 29.43 28.86 28.97 928,604 -0.67(-2.25%)
Jun 03, 2010 29.05 29.72 29.00 29.63 691,426 +0.43(+1.49%)
Jun 02, 2010 28.53 29.20 28.23 29.20 784,936 +0.54(+1.89%)
Jun 01, 2010 29.27 29.41 28.57 28.66 697,396 -0.53(-1.82%)
May 28, 2010 28.72 29.34 28.54 29.19 534,598 +0.47(+1.65%)
May 27, 2010 28.42 28.88 28.29 28.72 762,914 +0.49(+1.74%)
May 26, 2010 29.00 29.15 27.99 28.23 5,129,342 -0.46(-1.61%)
May 25, 2010 27.62 28.69 27.42 28.69 1,154,834 +0.48(+1.71%)
May 24, 2010 27.80 28.69 27.80 28.21 999,215 +0.21(+0.76%)
May 21, 2010 27.87 28.23 27.46 27.99 1,055,540 -0.22(-0.79%)
May 20, 2010 28.44 29.22 27.96 28.22 592,960 -0.72(-2.50%)
May 19, 2010 28.99 29.42 28.56 28.94 761,638 -0.30(-1.02%)
May 18, 2010 29.72 30.05 29.06 29.24 1,534,379 -0.43(-1.46%)
May 17, 2010 29.70 30.64 29.46 29.67 1,457,223 -0.08(-0.26%)
May 14, 2010 29.12 29.86 29.05 29.75 1,142,718 +0.51(+1.75%)
May 13, 2010 28.62 30.38 28.51 29.24 1,559,994 +0.37(+1.27%)
May 12, 2010 27.84 29.26 27.33 28.87 2,175,078 +1.41(+5.13%)
May 11, 2010 27.03 27.51 26.59 27.46 605,409 +0.61(+2.26%)
May 10, 2010 27.15 27.49 26.68 26.86 921,285 +0.11(+0.40%)
May 07, 2010 26.81 27.24 26.50 26.75 1,977,019 -0.26(-0.96%)
May 06, 2010 27.21 27.45 26.81 27.01 626,368 -0.30(-1.10%)
May 05, 2010 27.27 27.56 27.02 27.31 438,457 -0.05(-0.18%)
May 04, 2010 27.04 27.46 26.96 27.36 488,652 +0.19(+0.71%)
May 03, 2010 26.92 27.25 26.82 27.16 549,586 +0.13(+0.46%)
Apr 30, 2010 26.94 27.72 26.94 27.04 279,357 -0.01(-0.04%)
Apr 29, 2010 26.88 27.09 26.72 27.05 551,298 +0.22(+0.83%)
Apr 28, 2010 27.34 27.34 26.78 26.83 537,392 -0.69(-2.49%)
Apr 27, 2010 27.53 27.59 27.30 27.51 229,134 -0.05(-0.18%)
Apr 26, 2010 27.22 27.64 27.22 27.56 357,249 +0.24(+0.88%)
Apr 23, 2010 27.10 27.40 27.08 27.32 219,318 +0.11(+0.39%)
Apr 22, 2010 27.03 27.37 27.02 27.21 233,947 +0.04(+0.14%)
Apr 21, 2010 27.37 27.60 27.02 27.17 420,745 -0.13(-0.46%)
Apr 20, 2010 27.34 27.72 27.20 27.30 183,466 +0.05(+0.18%)
Apr 19, 2010 27.04 27.49 26.92 27.25 306,177 +0.21(+0.79%)
Apr 16, 2010 27.08 27.21 27.02 27.04 369,584 -0.16(-0.60%)
Apr 15, 2010 27.40 27.52 27.14 27.20 454,835 -0.36(-1.30%)
Apr 14, 2010 27.04 27.64 27.04 27.56 1,056,780 +0.47(+1.75%)
Apr 13, 2010 27.02 27.35 27.01 27.09 972,764 +0.03(+0.11%)
Apr 12, 2010 26.90 27.30 26.80 27.06 187,795 +0.06(+0.21%)
Apr 09, 2010 26.84 27.11 26.67 27.00 426,335 +0.32(+1.19%)
Apr 08, 2010 26.69 26.95 26.56 26.68 329,784 -0.15(-0.58%)
Apr 07, 2010 27.04 27.19 26.56 26.84 568,392 -0.34(-1.24%)
Apr 06, 2010 26.75 27.20 26.62 27.17 563,419 +0.26(+0.97%)
Apr 05, 2010 26.71 27.08 26.57 26.91 421,074 -0.10(-0.36%)
Apr 01, 2010 27.26 27.01 27.01 27.01 556,495 -0.20(-0.74%)
Mar 31, 2010 26.95 27.37 26.95 27.21 497,598 +0.28(+1.04%)
Mar 30, 2010 27.13 27.23 26.86 26.93 759,507 -0.09(-0.32%)
Mar 29, 2010 27.08 27.24 26.78 27.02 328,435 -0.07(-0.25%)
Mar 26, 2010 27.04 27.14 26.99 27.09 325,640 +0.07(+0.25%)
Mar 25, 2010 27.09 27.44 26.94 27.02 238,612 -0.02(-0.07%)
Mar 24, 2010 27.02 27.27 26.85 27.04 651,419 +0.02(+0.07%)
Mar 23, 2010 27.07 27.42 26.84 27.02 353,898 -0.19(-0.71%)
Mar 22, 2010 27.23 27.76 27.15 27.21 262,978 -0.09(-0.32%)
Mar 19, 2010 27.36 27.53 26.81 27.30 478,730 -0.08(-0.28%)
Mar 18, 2010 27.03 27.50 27.02 27.38 241,165 +0.35(+1.29%)
Mar 17, 2010 27.16 27.16 27.02 27.03 430,242 -0.04(-0.14%)
Mar 16, 2010 27.08 27.16 27.00 27.07 646,370 -0.05(-0.18%)
Mar 15, 2010 27.06 27.20 26.91 27.12 480,121 -0.10(-0.35%)
Mar 12, 2010 27.43 27.70 27.02 27.21 557,298 +0.01(+0.04%)
Mar 11, 2010 27.59 27.60 27.02 27.20 496,460 -0.33(-1.19%)
Mar 10, 2010 27.36 27.78 27.36 27.53 427,909 +0.08(+0.28%)
Mar 09, 2010 27.76 27.91 26.99 27.45 732,403 -0.56(-2.00%)
Mar 08, 2010 26.29 28.32 26.22 28.01 704,699 +1.59(+6.03%)
Mar 05, 2010 26.31 26.61 26.30 26.42 742,320 +0.14(+0.51%)
Mar 04, 2010 26.60 26.96 26.10 26.29 305,374 -0.38(-1.41%)
Mar 03, 2010 26.96 27.14 26.41 26.66 687,261 -0.38(-1.39%)
Mar 02, 2010 27.41 27.65 26.82 27.04 484,978 -0.37(-1.34%)
Mar 01, 2010 27.46 27.73 27.23 27.41 333,465 +0.10(+0.35%)
Feb 26, 2010 27.10 27.31 26.98 27.31 655,711 +0.31(+1.14%)
Feb 25, 2010 26.86 27.07 26.86 27.00 340,771 +0.02(+0.07%)
Feb 24, 2010 27.01 27.02 26.90 26.98 272,505 -0.05(-0.18%)
Feb 23, 2010 27.42 27.42 26.85 27.03 404,571 -0.22(-0.81%)
Feb 22, 2010 27.02 27.42 26.91 27.25 300,991 +0.22(+0.82%)
Feb 19, 2010 26.86 27.24 26.86 27.03 157,989 +0.01(+0.04%)
Feb 18, 2010 26.80 27.12 26.69 27.02 636,051 +0.06(+0.21%)
Feb 17, 2010 27.09 27.31 26.87 26.96 472,624 -0.30(-1.10%)
Feb 16, 2010 27.12 27.41 26.97 27.26 221,250 -0.06(-0.21%)
Feb 12, 2010 26.74 27.32 27.32 27.32 907,388 +0.28(+1.03%)
Feb 11, 2010 26.73 27.19 26.73 27.04 359,423 +0.17(+0.65%)
Feb 10, 2010 26.98 27.11 26.55 26.86 514,551 +0.00(+0.00%)
Feb 09, 2010 26.61 27.12 26.61 26.86 1,503,577 +0.20(+0.76%)
Feb 08, 2010 26.76 26.93 26.42 26.66 655,391 -0.07(-0.25%)
Feb 05, 2010 26.78 26.85 25.72 26.73 668,853 -0.05(-0.18%)
Feb 04, 2010 26.95 26.96 26.74 26.78 640,077 -0.23(-0.86%)
Feb 03, 2010 26.98 27.14 26.92 27.01 320,453 +0.03(+0.11%)
Feb 02, 2010 27.40 27.59 26.92 26.98 555,641 -0.43(-1.58%)
Feb 01, 2010 27.22 27.46 27.21 27.41 415,319 +0.28(+1.03%)
Jan 29, 2010 27.82 27.89 27.02 27.13 403,850 -0.63(-2.26%)
Jan 28, 2010 27.74 28.01 27.57 27.76 513,137 -0.13(-0.45%)
Jan 27, 2010 27.24 28.22 27.03 27.89 492,371 +0.53(+1.94%)
Jan 26, 2010 26.86 27.74 26.86 27.36 313,486 +0.39(+1.43%)
Jan 25, 2010 27.00 27.25 26.93 26.97 265,802 -0.06(-0.21%)
Jan 22, 2010 27.21 27.38 26.95 27.03 617,189 -0.03(-0.11%)
Jan 21, 2010 27.01 27.41 26.93 27.06 695,027 +0.05(+0.18%)
Jan 20, 2010 26.84 27.12 26.72 27.01 992,298 +0.04(+0.14%)
Jan 19, 2010 27.83 27.83 26.84 26.97 1,587,221 -0.96(-3.45%)
Jan 15, 2010 28.73 27.94 27.94 27.94 793,809 -0.93(-3.21%)
Jan 14, 2010 29.04 29.05 28.84 28.86 312,014 -0.23(-0.80%)
Jan 13, 2010 29.05 29.23 29.05 29.09 408,659 -0.01(-0.03%)
Jan 12, 2010 28.94 29.32 28.79 29.10 768,925 +0.22(+0.77%)
Jan 11, 2010 28.98 29.05 28.71 28.88 701,006 -0.07(-0.23%)
Jan 08, 2010 29.15 29.21 28.93 28.95 262,304 -0.38(-1.28%)
Jan 07, 2010 29.30 29.61 28.76 29.33 441,994 -0.05(-0.16%)
Jan 06, 2010 28.95 29.79 28.95 29.37 879,634 +0.38(+1.30%)
Jan 05, 2010 28.80 29.02 28.46 29.00 445,528 +0.19(+0.67%)
Jan 04, 2010 29.34 29.43 28.63 28.80 404,098 -0.41(-1.42%)
Dec 31, 2009 29.78 29.22 29.22 29.22 160,212 -0.69(-2.32%)
Dec 30, 2009 29.83 29.91 29.38 29.91 181,489 +0.00(+0.00%)
Dec 29, 2009 29.84 30.05 29.63 29.91 293,631 +0.04(+0.13%)
Dec 28, 2009 29.81 30.03 29.55 29.88 259,170 +0.15(+0.52%)
Dec 24, 2009 29.71 30.09 29.61 29.72 176,987 +0.12(+0.39%)
Dec 23, 2009 29.61 29.86 29.15 29.61 876,371 +0.10(+0.33%)
Dec 22, 2009 29.28 29.77 29.05 29.51 436,120 +0.08(+0.26%)
Dec 21, 2009 29.70 29.70 28.84 29.43 918,001 -0.06(-0.20%)
Dec 18, 2009 29.32 29.91 28.69 29.49 8,599,760 +0.15(+0.53%)
Dec 17, 2009 29.19 29.57 28.95 29.34 962,929 +0.01(+0.03%)
Dec 16, 2009 28.24 29.89 28.13 29.33 1,629,466 +1.05(+3.72%)
Dec 15, 2009 27.92 28.44 27.76 28.27 924,214 +0.30(+1.07%)
Dec 14, 2009 27.93 28.02 27.56 27.97 520,485 +0.32(+1.15%)
Dec 11, 2009 27.04 27.80 27.02 27.66 612,142 +0.25(+0.92%)
Dec 10, 2009 27.57 27.69 27.14 27.41 450,915 -0.24(-0.87%)
Dec 09, 2009 27.34 27.69 27.19 27.65 465,846 +0.04(+0.14%)
Dec 08, 2009 27.41 27.91 26.92 27.61 412,625 -0.13(-0.45%)
Dec 07, 2009 27.21 27.96 26.96 27.73 374,602 +0.30(+1.09%)
Dec 04, 2009 26.87 27.44 26.87 27.43 554,886 +0.69(+2.56%)
Dec 03, 2009 26.84 26.96 26.54 26.75 509,564 +0.20(+0.76%)
Dec 02, 2009 26.79 26.84 26.39 26.55 850,636 -0.26(-0.97%)
Dec 01, 2009 25.97 27.07 25.97 26.81 639,545 +0.84(+3.23%)
Nov 30, 2009 26.38 26.44 25.79 25.97 920,929 -0.08(-0.30%)
Nov 27, 2009 26.02 26.23 25.73 26.04 274,126 -0.30(-1.14%)
Nov 25, 2009 26.75 26.84 26.22 26.34 925,131 -0.46(-1.73%)
Nov 24, 2009 27.19 27.19 26.68 26.81 710,199 -0.60(-2.18%)
Nov 23, 2009 27.68 27.68 26.70 27.41 463,827 -0.14(-0.53%)
Nov 20, 2009 27.50 27.64 27.42 27.55 907,475 +0.01(+0.03%)
Nov 19, 2009 27.80 27.88 26.96 27.54 1,267,959 +0.04(+0.14%)
Nov 18, 2009 27.40 27.98 27.17 27.50 757,404 +0.63(+2.33%)
Nov 17, 2009 27.55 27.95 26.44 26.87 2,586,563 -0.96(-3.47%)
Nov 16, 2009 27.74 27.99 27.26 27.84 1,475,990 -0.05(-0.17%)
Nov 13, 2009 27.69 28.06 27.51 27.89 429,941 +0.00(+0.00%)
Nov 12, 2009 27.77 28.95 27.43 27.89 1,255,510 -0.08(-0.28%)
Nov 11, 2009 26.95 28.10 26.66 27.96 1,217,147 +1.26(+4.73%)
Nov 10, 2009 26.30 27.27 26.30 26.70 297,679 +0.09(+0.33%)
Nov 09, 2009 26.30 26.72 26.10 26.61 638,145 +0.46(+1.77%)
Nov 06, 2009 26.20 26.38 26.01 26.15 322,059 -0.19(-0.73%)
Nov 05, 2009 26.07 26.63 26.03 26.34 487,455 +0.33(+1.26%)
Nov 04, 2009 26.37 26.52 26.01 26.02 477,855 -0.39(-1.46%)
Nov 03, 2009 26.47 26.53 25.91 26.40 721,685 -0.01(-0.04%)
Nov 02, 2009 26.42 26.68 25.67 26.41 1,013,506 -0.06(-0.22%)
Oct 30, 2009 27.02 27.09 26.34 26.47 849,297 -0.44(-1.65%)
Oct 29, 2009 26.90 27.02 26.78 26.91 583,895 +0.19(+0.72%)
Oct 28, 2009 27.22 27.55 26.59 26.72 1,195,297 -0.84(-3.05%)
Oct 27, 2009 27.54 28.23 26.95 27.56 1,635,955 +0.11(+0.39%)
Oct 26, 2009 26.86 27.60 26.79 27.45 864,686 +0.08(+0.28%)
Oct 23, 2009 26.95 27.40 26.55 27.38 2,472,765 +0.46(+1.72%)
Oct 22, 2009 26.79 27.48 26.36 26.91 1,215,041 -0.11(-0.39%)
Oct 21, 2009 27.02 27.36 26.88 27.02 1,118,083 -0.06(-0.21%)
Oct 20, 2009 26.43 27.12 26.39 27.08 3,509,884 +0.54(+2.04%)
Oct 19, 2009 27.52 27.88 26.54 26.54 1,960,691 -1.03(-3.74%)
Oct 16, 2009 27.45 27.60 26.58 27.57 4,119,047 +0.25(+0.91%)
Oct 15, 2009 27.29 27.79 26.78 27.32 3,296,777 +0.31(+1.14%)
Oct 14, 2009 26.30 27.25 26.05 27.01 3,339,344 +0.77(+2.94%)
Oct 13, 2009 25.74 26.30 25.61 26.24 3,415,616 +0.91(+3.58%)
Oct 12, 2009 26.37 26.92 25.19 25.33 7,437,462 -0.14(-0.57%)
Oct 09, 2009 25.89 26.53 25.46 25.48 3,483,459 -0.19(-0.75%)
Oct 08, 2009 26.37 26.48 25.57 25.67 7,157,401 -0.60(-2.28%)
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.