Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	71.07	71.69	70.77	71.37	1,203,374	-0.02(-0.02%)
Apr 28, 2016	71.62	72.31	71.26	71.38	709,432	-0.62(-0.87%)
Apr 27, 2016	68.07	72.20	68.07	72.01	2,048,682	+5.08(+7.59%)
Apr 26, 2016	66.65	67.38	66.44	66.93	1,046,450	+0.28(+0.42%)
Apr 25, 2016	66.74	67.05	66.18	66.65	773,884	-0.55(-0.82%)
Apr 22, 2016	66.71	67.25	66.61	67.20	703,310	+0.55(+0.82%)
Apr 21, 2016	68.34	68.43	66.61	66.65	753,312	-2.05(-2.98%)
Apr 20, 2016	68.66	68.98	68.40	68.70	849,217	-0.09(-0.13%)
Apr 19, 2016	68.89	69.17	68.52	68.79	530,356	+0.14(+0.21%)
Apr 18, 2016	67.68	68.70	67.44	68.65	438,722	+0.43(+0.63%)
Apr 15, 2016	68.16	68.50	67.96	68.22	501,007	-0.03(-0.05%)
Apr 14, 2016	68.39	69.18	68.00	68.25	614,544	-0.33(-0.48%)
Apr 13, 2016	67.53	68.67	67.53	68.58	594,369	+1.32(+1.97%)
Apr 12, 2016	66.62	67.34	65.81	67.26	858,942	+0.91(+1.37%)
Apr 11, 2016	65.88	66.74	65.58	66.34	589,804	+0.60(+0.91%)
Apr 08, 2016	65.35	66.19	65.35	65.75	600,987	+0.69(+1.06%)
Apr 07, 2016	65.22	65.65	64.66	65.05	963,167	-0.73(-1.12%)
Apr 06, 2016	65.31	65.82	64.77	65.79	560,646	+0.49(+0.75%)
Apr 05, 2016	65.37	65.98	65.07	65.30	591,565	-0.30(-0.46%)
Apr 04, 2016	65.89	66.14	65.26	65.60	700,965	-0.31(-0.47%)
Apr 01, 2016	64.68	66.03	64.61	65.91	905,032	+0.81(+1.24%)
Mar 31, 2016	66.04	66.24	65.03	65.10	593,252	-1.02(-1.54%)
Mar 30, 2016	65.55	66.40	65.31	66.12	616,340	+1.05(+1.62%)
Mar 29, 2016	65.26	65.68	64.41	65.07	1,219,199	-0.46(-0.70%)
Mar 28, 2016	65.29	65.83	64.66	65.53	680,954	+0.40(+0.61%)
Mar 24, 2016	65.54	65.13	65.13	65.13	769,204	-0.66(-1.00%)
Mar 23, 2016	66.41	66.54	65.74	65.79	829,567	-0.55(-0.83%)
Mar 22, 2016	65.52	66.88	65.52	66.34	546,985	+0.24(+0.36%)
Mar 21, 2016	65.84	66.56	65.81	66.10	646,221	+0.26(+0.40%)
Mar 18, 2016	66.41	66.49	65.60	65.84	1,165,936	-0.41(-0.61%)
Mar 17, 2016	65.64	66.55	65.25	66.24	705,383	+0.48(+0.73%)
Mar 16, 2016	66.27	66.48	65.61	65.76	803,071	-0.62(-0.94%)
Mar 15, 2016	65.08	66.43	64.76	66.39	791,028	+1.05(+1.60%)
Mar 14, 2016	65.15	65.79	64.84	65.34	651,217	-0.14(-0.22%)
Mar 11, 2016	65.49	65.79	65.03	65.48	853,413	+0.69(+1.07%)
Mar 10, 2016	64.84	65.31	64.07	64.79	973,236	+0.13(+0.20%)
Mar 09, 2016	63.53	64.81	63.46	64.66	1,198,243	+1.19(+1.87%)
Mar 08, 2016	61.31	63.76	61.31	63.48	1,188,297	+1.49(+2.41%)
Mar 07, 2016	62.53	62.54	60.73	61.98	1,235,133	-0.56(-0.89%)
Mar 04, 2016	62.72	63.13	62.12	62.54	887,182	-0.03(-0.05%)
Mar 03, 2016	61.83	62.71	61.57	62.57	917,104	+0.74(+1.20%)
Mar 02, 2016	61.58	62.43	61.01	61.83	1,022,113	-0.06(-0.10%)
Mar 01, 2016	60.52	62.11	60.47	61.89	1,061,210	+1.89(+3.15%)
Feb 29, 2016	61.19	61.47	60.00	60.00	923,664	-1.38(-2.25%)
Feb 26, 2016	61.28	61.95	61.02	61.38	773,165	+0.23(+0.37%)
Feb 25, 2016	59.21	61.20	58.83	61.15	934,531	+1.99(+3.37%)
Feb 24, 2016	58.27	59.56	58.20	59.16	888,191	+0.37(+0.63%)
Feb 23, 2016	58.88	59.57	58.67	58.79	932,169	-0.35(-0.59%)
Feb 22, 2016	59.48	59.63	58.88	59.15	788,840	+0.22(+0.37%)
Feb 19, 2016	57.34	58.94	57.09	58.93	2,151,500	+1.59(+2.78%)
Feb 18, 2016	57.92	57.99	57.05	57.34	1,134,177	-0.69(-1.18%)
Feb 17, 2016	57.01	58.34	55.95	58.02	1,031,151	+1.68(+2.97%)
Feb 16, 2016	56.43	56.72	55.68	56.35	961,875	+0.15(+0.27%)
Feb 12, 2016	56.55	56.20	56.20	56.20	1,153,739	+0.13(+0.24%)
Feb 11, 2016	54.29	56.98	54.14	56.06	2,351,320	+0.57(+1.03%)
Feb 10, 2016	61.00	61.00	53.93	55.49	3,620,104	-8.60(-13.41%)
Feb 09, 2016	62.87	64.48	62.77	64.09	1,233,771	+0.22(+0.34%)
Feb 08, 2016	64.80	64.80	63.27	63.87	1,139,190	-1.89(-2.87%)
Feb 05, 2016	66.05	66.63	65.51	65.76	613,144	-0.13(-0.20%)
Feb 04, 2016	66.29	66.74	65.41	65.89	678,638	-0.68(-1.02%)
Feb 03, 2016	67.01	67.01	65.54	66.57	628,330	+0.10(+0.15%)
Feb 02, 2016	66.88	67.11	66.20	66.47	772,710	-1.38(-2.04%)