Verisk Analytics, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	28.750	29.010	28.250	28.850	27.356	1,424,300
2009-11-13	28.780	29.080	28.510	28.900	27.403	414,900
2009-11-12	28.780	30.000	28.430	28.900	27.403	1,211,600
2009-11-11	27.930	29.120	27.630	28.980	27.479	1,174,600
2009-11-10	27.250	28.260	27.250	27.670	26.237	287,300
2009-11-09	27.250	27.690	27.050	27.580	26.151	615,600
2009-11-06	27.150	27.340	26.950	27.100	25.696	310,800
2009-11-05	27.020	27.600	26.970	27.300	25.886	470,400
2009-11-04	27.330	27.480	26.950	26.960	25.564	461,200
2009-11-03	27.430	27.490	26.850	27.360	25.943	696,500
2009-11-02	27.380	27.650	26.600	27.370	25.952	978,000
2009-10-30	28.000	28.070	27.300	27.430	26.009	819,600
2009-10-29	27.880	28.000	27.750	27.890	26.445	563,500
2009-10-28	28.210	28.550	27.560	27.690	26.256	1,153,500
2009-10-27	28.540	29.250	27.930	28.560	27.081	1,578,700
2009-10-26	27.830	28.600	27.760	28.450	26.976	834,400
2009-10-23	28.000	28.390	27.510	28.370	26.900	2,385,700
2009-10-22	27.760	28.480	27.320	27.890	26.445	1,172,500
2009-10-21	28.000	28.350	27.860	28.000	26.550	1,079,000
2009-10-20	27.500	28.100	27.350	28.060	26.607	3,387,000
2009-10-19	28.520	28.890	27.500	27.500	26.076	1,892,100
2009-10-16	28.450	28.600	27.550	28.570	27.090	3,974,100
2009-10-15	28.280	28.800	27.750	28.310	26.844	3,181,300
2009-10-14	27.250	28.240	27.000	27.990	26.540	3,222,400
2009-10-13	26.670	27.260	26.540	27.190	25.782	3,296,000
2009-10-12	27.290	27.900	26.100	26.250	24.890	7,177,000
2009-10-09	26.830	27.490	26.380	26.400	25.033	3,361,300
2009-10-08	27.330	27.440	26.500	26.600	25.222	6,906,700
2009-10-07	27.000	28.970	26.410	27.220	25.810	63,739,500

← NewerPage 72 of 72 · 4,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.