Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	83.79	83.85	82.98	83.11	358,224	-0.76(-0.91%)
Apr 27, 2017	83.91	84.19	83.72	83.87	405,414	+0.09(+0.10%)
Apr 26, 2017	83.78	84.64	83.70	83.78	341,052	+0.09(+0.10%)
Apr 25, 2017	83.38	84.07	83.09	83.70	449,057	+0.69(+0.83%)
Apr 24, 2017	82.53	83.24	82.52	83.01	480,287	+1.23(+1.50%)
Apr 21, 2017	81.91	82.23	81.64	81.78	400,392	-0.35(-0.43%)
Apr 20, 2017	81.58	82.60	81.12	82.14	452,669	+0.98(+1.21%)
Apr 19, 2017	81.53	81.72	80.88	81.15	307,000	+0.32(+0.40%)
Apr 18, 2017	80.84	81.21	80.20	80.83	404,987	-0.54(-0.66%)
Apr 17, 2017	80.48	81.39	80.28	81.37	373,075	+1.33(+1.66%)
Apr 13, 2017	80.24	81.24	79.75	80.04	539,013	-0.82(-1.01%)
Apr 12, 2017	81.93	82.09	80.78	80.86	407,825	-1.36(-1.66%)
Apr 11, 2017	81.67	82.26	81.23	82.22	203,659	+0.31(+0.38%)
Apr 10, 2017	81.77	82.85	81.74	81.91	301,759	+0.14(+0.17%)
Apr 07, 2017	81.41	82.39	81.17	81.77	319,977	-0.09(-0.11%)
Apr 06, 2017	81.47	81.92	80.84	81.86	770,458	+0.38(+0.47%)
Apr 05, 2017	82.70	82.70	81.43	81.48	448,414	-0.53(-0.64%)
Apr 04, 2017	81.85	82.60	81.47	82.01	332,679	-0.04(-0.05%)
Apr 03, 2017	82.75	83.04	81.13	82.05	477,040	-0.57(-0.69%)
Mar 31, 2017	82.36	83.02	81.47	82.62	326,707	+0.20(+0.24%)
Mar 30, 2017	81.59	82.49	81.44	82.42	356,364	+0.98(+1.20%)
Mar 29, 2017	82.38	82.44	81.39	81.44	515,933	-1.03(-1.25%)
Mar 28, 2017	81.47	82.67	81.09	82.47	533,790	+0.81(+0.99%)
Mar 27, 2017	81.06	82.00	80.62	81.66	624,194	-0.43(-0.53%)
Mar 24, 2017	82.48	83.02	81.76	82.09	345,300	-0.24(-0.29%)
Mar 23, 2017	82.31	83.33	82.14	82.33	558,726	-0.21(-0.25%)
Mar 22, 2017	82.45	82.88	81.85	82.54	412,453	+0.11(+0.14%)
Mar 21, 2017	84.83	84.83	82.36	82.43	657,106	-1.90(-2.25%)
Mar 20, 2017	85.16	85.16	84.12	84.33	423,785	-1.14(-1.33%)
Mar 17, 2017	85.14	85.69	84.76	85.47	933,889	+0.33(+0.39%)
Mar 16, 2017	85.52	85.93	84.71	85.14	442,541	-0.37(-0.43%)
Mar 15, 2017	85.71	86.06	85.15	85.51	397,964	-0.41(-0.47%)
Mar 14, 2017	85.73	86.18	84.67	85.92	375,670	+0.07(+0.08%)
Mar 13, 2017	85.91	86.45	85.61	85.85	388,935	-0.20(-0.23%)
Mar 10, 2017	86.48	86.69	85.91	86.05	339,988	-0.29(-0.33%)
Mar 09, 2017	86.17	86.51	85.91	86.33	291,193	+0.42(+0.49%)
Mar 08, 2017	86.57	86.90	85.85	85.91	312,206	-0.10(-0.12%)
Mar 07, 2017	86.03	86.19	85.50	86.01	311,914	+0.02(+0.02%)
Mar 06, 2017	85.51	86.21	85.30	86.00	342,012	-0.25(-0.29%)
Mar 03, 2017	86.27	86.76	85.85	86.25	385,272	+0.10(+0.12%)
Mar 02, 2017	87.10	87.10	86.08	86.14	476,328	-0.95(-1.09%)
Mar 01, 2017	86.36	87.50	86.36	87.09	485,155	+1.60(+1.87%)
Feb 28, 2017	84.73	85.56	84.54	85.49	477,958	+0.76(+0.90%)
Feb 27, 2017	85.22	85.47	84.42	84.73	331,302	-0.55(-0.65%)
Feb 24, 2017	84.76	85.31	84.42	85.29	310,011	-0.07(-0.08%)
Feb 23, 2017	84.63	85.54	84.63	85.36	519,653	+0.85(+1.00%)
Feb 22, 2017	83.79	84.60	83.79	84.51	450,558	+0.30(+0.36%)
Feb 21, 2017	82.78	84.41	82.77	84.21	507,400	+1.11(+1.33%)
Feb 17, 2017		83.10	83.10	83.10	0	+0.20(+0.24%)
Feb 16, 2017	82.72	83.39	82.52	82.90	528,793	+0.23(+0.28%)
Feb 15, 2017	81.48	82.67	81.48	82.67	430,383	+0.86(+1.05%)
Feb 14, 2017	80.32	81.98	79.83	81.81	372,159	+0.80(+0.99%)
Feb 13, 2017	79.92	81.53	79.91	81.01	467,029	+1.19(+1.50%)
Feb 10, 2017	78.47	79.89	78.33	79.82	546,240	+1.35(+1.72%)
Feb 09, 2017	77.69	78.92	77.36	78.47	929,116	+0.78(+1.01%)
Feb 08, 2017	81.58	81.58	76.92	77.69	1,153,359	-5.63(-6.75%)
Feb 07, 2017	83.89	84.12	83.24	83.32	532,346	-0.34(-0.40%)
Feb 06, 2017	83.76	84.12	83.39	83.65	282,597	-0.53(-0.63%)
Feb 03, 2017	84.06	84.48	83.70	84.18	352,056	+0.58(+0.69%)
Feb 02, 2017	83.63	83.96	83.31	83.61	329,282	-0.02(-0.02%)