Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	82.94	83.28	82.54	82.65	645,206	-0.08(-0.10%)
Aug 30, 2017	82.32	83.57	82.32	82.73	428,263	+0.23(+0.28%)
Aug 29, 2017	82.46	82.73	81.22	82.50	532,116	-0.80(-0.96%)
Aug 28, 2017	85.87	85.97	82.77	83.30	603,110	-2.66(-3.10%)
Aug 25, 2017	85.96	86.09	85.10	85.97	325,379	+0.24(+0.27%)
Aug 24, 2017	87.27	87.28	85.67	85.73	273,127	-1.14(-1.32%)
Aug 23, 2017	86.27	87.33	86.27	86.87	273,402	+0.14(+0.16%)
Aug 22, 2017	86.47	86.81	85.94	86.73	245,385	+0.45(+0.52%)
Aug 21, 2017	86.60	86.60	85.48	86.28	266,879	-0.55(-0.63%)
Aug 18, 2017	86.82	87.40	86.51	86.83	318,171	-0.27(-0.31%)
Aug 17, 2017	89.10	89.25	87.01	87.10	321,283	-1.99(-2.23%)
Aug 16, 2017	89.84	90.17	89.00	89.09	175,563	-0.63(-0.71%)
Aug 15, 2017	90.80	91.12	89.58	89.72	176,615	-0.77(-0.85%)
Aug 14, 2017	89.57	90.64	89.47	90.49	221,634	+1.47(+1.65%)
Aug 11, 2017	89.38	89.67	88.74	89.03	194,226	-0.39(-0.44%)
Aug 10, 2017	90.63	90.90	89.40	89.42	286,249	-1.76(-1.93%)
Aug 09, 2017	90.65	91.42	90.20	91.18	389,435	+0.23(+0.26%)
Aug 08, 2017	90.12	91.87	90.11	90.95	360,662	+0.75(+0.83%)
Aug 07, 2017	90.81	91.40	89.65	90.20	331,031	-0.91(-1.00%)
Aug 04, 2017		91.42	90.27	91.11	317,703	+0.96(+1.06%)
Aug 03, 2017	89.86	90.59	89.52	90.16	454,379	+0.00(+0.00%)
Aug 02, 2017	91.42	91.86	87.49	90.16	787,779	-2.10(-2.28%)
Aug 01, 2017	92.06	92.42	91.12	92.26	445,631	+0.86(+0.94%)
Jul 31, 2017	91.74	91.86	91.07	91.40	298,547	-0.17(-0.19%)
Jul 28, 2017	91.14	91.61	90.86	91.57	232,790	+0.46(+0.51%)
Jul 27, 2017	91.41	91.41	90.49	91.11	277,564	-0.17(-0.19%)
Jul 26, 2017	92.26	92.33	91.13	91.28	245,946	-0.98(-1.06%)
Jul 25, 2017	92.81	92.89	91.88	92.26	372,410	+0.23(+0.25%)
Jul 24, 2017	91.80	92.14	91.52	92.03	204,135	+0.51(+0.56%)
Jul 21, 2017	91.68	91.99	91.18	91.52	355,196	-0.26(-0.28%)
Jul 20, 2017	91.87	92.29	91.48	91.78	194,864	-0.18(-0.20%)
Jul 19, 2017	90.97	92.03	90.88	91.96	236,263	+1.20(+1.32%)
Jul 18, 2017	91.08	91.27	90.35	90.76	407,350	-0.41(-0.45%)
Jul 17, 2017	90.84	91.20	90.22	91.17	239,712	+0.33(+0.36%)
Jul 14, 2017	90.81	91.18	90.63	90.84	189,832	-0.49(-0.53%)
Jul 13, 2017	90.80	91.58	90.65	91.33	243,395	+0.63(+0.70%)
Jul 12, 2017	90.68	91.04	90.21	90.69	558,629	+0.01(+0.01%)
Jul 11, 2017	91.12	91.37	90.36	90.68	320,529	-0.42(-0.46%)
Jul 10, 2017	91.17	91.43	90.91	91.10	481,256	-0.34(-0.37%)
Jul 07, 2017	90.42	92.00	90.42	91.44	299,177	+1.02(+1.12%)
Jul 06, 2017	90.81	91.48	90.10	90.42	472,822	-0.35(-0.38%)
Jul 05, 2017	91.37	91.77	90.65	90.77	468,073	-0.52(-0.57%)
Jul 03, 2017	90.54	92.44	90.52	91.29	240,802	+1.27(+1.41%)
Jun 30, 2017	90.77	90.94	89.68	90.02	418,115	-0.44(-0.49%)
Jun 29, 2017	91.90	91.90	89.86	90.47	418,212	-0.52(-0.57%)
Jun 28, 2017	90.61	91.57	90.45	90.99	436,363	+1.01(+1.12%)
Jun 27, 2017	90.25	90.46	89.67	89.98	404,303	-0.21(-0.23%)
Jun 26, 2017	88.81	90.72	88.58	90.19	608,223	+2.28(+2.60%)
Jun 23, 2017	87.48	88.16	87.20	87.91	915,048	+0.86(+0.99%)
Jun 22, 2017	88.42	88.60	87.02	87.05	454,045	-1.73(-1.95%)
Jun 21, 2017	90.50	90.67	88.60	88.77	386,628	-1.50(-1.66%)
Jun 20, 2017	90.39	90.94	89.86	90.28	257,856	-0.66(-0.73%)
Jun 19, 2017	91.16	91.27	90.56	90.94	330,628	+0.23(+0.25%)
Jun 16, 2017	89.85	90.75	89.37	90.71	711,759	+0.83(+0.93%)
Jun 15, 2017	88.18	90.27	88.18	89.88	393,373	+1.03(+1.16%)
Jun 14, 2017	88.13	89.13	87.85	88.84	407,666	+0.52(+0.59%)
Jun 13, 2017	87.97	88.76	87.79	88.32	316,499	+0.37(+0.42%)
Jun 12, 2017	88.47	88.60	86.78	87.95	529,879	-0.33(-0.37%)
Jun 09, 2017	86.59	88.49	86.58	88.28	449,018	+2.07(+2.41%)
Jun 08, 2017		86.67	85.73	86.20	872,202	+0.50(+0.59%)
Jun 07, 2017	86.20	86.43	85.49	85.70	312,696	-0.24(-0.28%)
Jun 06, 2017	85.68	86.01	85.09	85.94	355,712	-0.09(-0.10%)
Jun 05, 2017	86.97	87.52	85.95	86.03	390,914	-0.93(-1.07%)
Jun 02, 2017	86.53	87.13	85.79	86.96	401,349	+0.01(+0.01%)