Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	83.39	83.59	83.02	83.45	446,907	+0.15(+0.18%)
Jan 30, 2017	83.94	83.94	82.85	83.31	441,188	-0.79(-0.94%)
Jan 27, 2017	84.96	85.04	84.06	84.10	355,360	-0.86(-1.01%)
Jan 26, 2017	84.16	84.99	84.15	84.95	336,805	+0.73(+0.87%)
Jan 25, 2017	83.66	84.37	83.66	84.22	438,497	+1.11(+1.33%)
Jan 24, 2017	82.42	83.38	82.42	83.12	259,028	+0.66(+0.80%)
Jan 23, 2017	82.57	82.77	82.21	82.45	306,378	-0.15(-0.19%)
Jan 20, 2017	82.32	83.05	82.04	82.61	406,897	+0.43(+0.52%)
Jan 19, 2017	81.94	82.44	81.68	82.18	403,921	+0.46(+0.56%)
Jan 18, 2017	81.66	82.09	80.97	81.72	463,001	+0.35(+0.43%)
Jan 17, 2017	81.03	81.89	80.54	81.37	465,078	-0.10(-0.13%)
Jan 13, 2017		81.48	81.48	81.48	0	+0.00(+0.00%)
Jan 12, 2017	81.40	81.88	80.71	81.48	445,573	+0.03(+0.03%)
Jan 11, 2017	80.89	81.46	80.72	81.45	393,526	+0.52(+0.64%)
Jan 10, 2017	80.97	81.80	80.70	80.93	431,533	+0.08(+0.10%)
Jan 09, 2017	81.67	82.05	80.81	80.86	582,158	-1.61(-1.95%)
Jan 06, 2017	81.86	82.76	81.67	82.46	418,329	+0.73(+0.89%)
Jan 05, 2017	81.92	82.44	81.20	81.73	480,004	+0.03(+0.04%)
Jan 04, 2017	80.80	81.90	79.46	81.70	534,327	+0.83(+1.03%)
Jan 03, 2017	80.45	80.86	79.66	80.86	499,578	+1.08(+1.36%)
Dec 30, 2016		79.78	79.78	79.78	0	+0.16(+0.21%)
Dec 29, 2016	79.82	80.44	79.52	79.62	499,233	-0.45(-0.56%)
Dec 28, 2016	80.86	81.11	79.98	80.07	379,845	-0.47(-0.59%)
Dec 27, 2016	80.21	80.88	79.99	80.54	268,226	+0.40(+0.49%)
Dec 23, 2016		80.14	80.14	80.14	0	+0.08(+0.10%)
Dec 22, 2016	79.57	80.21	79.28	80.07	387,277	+0.75(+0.94%)
Dec 21, 2016	79.22	79.62	79.03	79.32	329,322	+0.02(+0.02%)
Dec 20, 2016	79.84	80.07	79.09	79.30	362,424	-0.09(-0.12%)
Dec 19, 2016	78.49	79.58	78.36	79.40	590,991	+0.92(+1.17%)
Dec 16, 2016	79.50	79.60	78.09	78.48	1,442,427	-0.97(-1.22%)
Dec 15, 2016	79.05	80.61	78.97	79.45	457,739	+0.29(+0.37%)
Dec 14, 2016	78.91	80.23	78.61	79.16	420,275	+0.06(+0.08%)
Dec 13, 2016	79.18	79.51	78.00	79.10	475,872	-0.07(-0.09%)
Dec 12, 2016	79.01	79.66	78.49	79.16	508,515	-0.02(-0.02%)
Dec 09, 2016	80.10	80.37	78.79	79.18	378,008	-1.16(-1.44%)
Dec 08, 2016	77.84	80.61	77.84	80.34	945,957	+2.81(+3.62%)
Dec 07, 2016	76.47	77.53	76.23	77.53	621,027	+1.16(+1.52%)
Dec 06, 2016	74.65	76.68	74.55	76.37	689,272	+1.92(+2.57%)
Dec 05, 2016	74.28	74.50	73.76	74.46	657,933	+0.48(+0.65%)
Dec 02, 2016	74.51	74.76	73.72	73.97	425,981	-0.58(-0.78%)
Dec 01, 2016	74.52	75.10	74.15	74.56	453,042	+0.38(+0.51%)
Nov 30, 2016	74.13	74.73	73.98	74.18	627,049	+0.23(+0.31%)
Nov 29, 2016	74.09	74.28	73.56	73.95	359,234	+0.15(+0.20%)
Nov 28, 2016	73.91	74.19	73.43	73.80	452,374	-0.44(-0.59%)
Nov 25, 2016	74.29	74.40	74.00	74.24	145,794	+0.19(+0.26%)
Nov 23, 2016		74.05	74.05	74.05	0	+1.00(+1.36%)
Nov 22, 2016	73.58	73.58	72.64	73.06	523,436	-0.15(-0.21%)
Nov 21, 2016	73.73	74.14	72.84	73.21	338,834	-0.04(-0.06%)
Nov 18, 2016	73.77	74.03	72.71	73.25	674,862	-0.45(-0.61%)
Nov 17, 2016	73.81	74.05	73.46	73.70	650,237	-0.03(-0.03%)
Nov 16, 2016	73.20	73.93	72.93	73.73	647,751	+0.30(+0.41%)
Nov 15, 2016	73.28	73.51	72.67	73.43	597,682	-0.01(-0.01%)
Nov 14, 2016	71.20	74.03	71.16	73.44	837,368	+2.58(+3.64%)
Nov 11, 2016	71.25	71.31	70.27	70.86	1,066,219	-0.43(-0.60%)
Nov 10, 2016	70.44	71.91	70.03	71.29	579,989	+1.26(+1.79%)
Nov 09, 2016	68.17	70.69	67.97	70.03	802,420	+1.65(+2.41%)
Nov 08, 2016	68.42	68.92	68.19	68.38	718,260	+0.09(+0.14%)
Nov 07, 2016	69.06	69.06	68.06	68.29	547,099	+0.21(+0.31%)
Nov 04, 2016	68.68	68.95	68.04	68.08	341,351	-0.56(-0.81%)
Nov 03, 2016	67.84	69.34	67.79	68.63	669,167	+1.42(+2.11%)
Nov 02, 2016	67.85	68.15	67.03	67.21	730,499	-0.55(-0.81%)