VRSK

Verisk Analytics, Inc. Historical Stock Prices

$61.15
*  
0.13
0.21%
Get VRSK Alerts
*Delayed - data as of Jul. 11, 2014 15:41 ET  -  Find a broker to begin trading VRSK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VRSK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:41  61.06  61.19  60.44  61.15 444,829
07/10/2014 60.56 61.07 60.28 61.02 654,365
07/09/2014 61.18 61.44 60.81 60.95 484,118
07/08/2014 61.19 61.44 60.86 61.15 541,913
07/07/2014 61.03 61.4 60.78 61.4 582,587
07/03/2014 60.88 61.15 60.632 61.15 204,996
07/02/2014 60.82 61.53 60.23 60.58 698,419
07/01/2014 60.05 61.08 60.03 60.9 892,243
06/30/2014 59.58 60.05 58.93 60.02 814,677
06/27/2014 59.13 59.83 58.8655 59.67 1,601,756
06/26/2014 59.17 59.28 58.75 59.15 562,899
06/25/2014 59.58 59.72 59.17 59.23 904,158
06/24/2014 60.41 60.63 59.44 59.54 1,070,853
06/23/2014 60.31 60.59 59.88 60.37 719,914
06/20/2014 60.08 60.77 60.01 60.46 1,016,847
06/19/2014 62.96 62.96 59.81 60.2 796,958
06/18/2014 60.46 60.6699 59.81 59.99 525,369
06/17/2014 60.68 61 60.28 60.38 636,132
06/16/2014 60.53 61.01 60.44 60.8 653,229
06/13/2014 60.64 60.73 60.27 60.42 468,907
06/12/2014 61.07 61.19 60.47 60.6 457,157
06/11/2014 60.98 61.18 60.75 61.14 318,496
06/10/2014 61.65 61.92 61.1 61.19 374,071
06/09/2014 61.19 61.83 61.03 61.79 362,263
06/06/2014 61.61 61.85 61.24 61.34 378,096
06/05/2014 61 61.41 60.85 61.34 579,726
06/04/2014 59.73 61 59.73 60.88 1,029,727
06/03/2014 59.48 60.21 59.41 59.92 501,249
06/02/2014 59.31 59.69 59.11 59.57 836,209
05/30/2014 61 61 59.19 59.19 3,349,762
05/29/2014 60.55 61.02 60.49 60.81 361,700
05/28/2014 61.25 61.25 60.53 60.54 481,153
05/27/2014 61.03 61.14 60.66 61.13 437,676
05/23/2014 60.89 61.03 60.54 60.95 462,558
05/22/2014 60.89 61.32 60.55 60.63 689,610
05/21/2014 60.83 61.28 60.62 60.99 478,106
05/20/2014 61.25 61.48 60.52 60.74 584,920
05/19/2014 60.68 61.56 60.62 61.16 554,603
05/16/2014 60.26 60.98 59.78 60.97 466,922
05/15/2014 60.86 60.86 59.48 60.25 549,331
05/14/2014 60.54 61.29 60.54 60.91 348,648
05/13/2014 61.65 61.65 60.65 60.82 400,681
05/12/2014 60.73 61.68 60.37 61.45 470,667
05/09/2014 60.31 60.97 59.94 60.53 460,269
05/08/2014 59.54 60.67 59.19 60.2 586,499
05/07/2014 59.88 60.03 59.11 59.73 652,495
05/06/2014 60.1 60.36 59.7 59.85 327,926
05/05/2014 59.34 60.31 59.1 60.25 533,934
05/02/2014 60.43 60.43 59.64 59.73 552,595
05/01/2014 59.96 60.4599 59.66 59.91 894,951
04/30/2014 60 61.19 58.38 60.09 1,528,205
04/29/2014 57.69 58.15 57.31 57.88 453,153
04/28/2014 58.09 58.14 56.85 57.65 882,401
04/25/2014 58.18 58.407 57.6 57.81 721,272
04/24/2014 58.34 58.49 58.02 58.34 662,465
04/23/2014 57.74 58.3 57.61 58 673,107
04/22/2014 57.92 58.12 57.5 58 388,410
04/21/2014 57.5 57.76 57.17 57.59 487,112
04/17/2014 57.93 58.24 57.52 57.6 461,064
04/16/2014 57.6 58.02 57.005 57.97 596,269
04/15/2014 57.75 58.03 56.73 57.12 684,296
04/14/2014 57.1 57.83 56.52 57.78 1,553,634
04/11/2014 57.74 58.21 56.37 56.55 1,293,088
04/10/2014 58.86 59.15 57.85 58.08 1,729,246
04/09/2014 59.14 59.29 58.7 59 1,456,093
04/08/2014 58.38 59.205 58.085 58.9 1,321,918
04/07/2014 59.34 59.86 58.3 58.34 837,632
04/04/2014 61.11 61.24 59.38 59.57 871,835
04/03/2014 60.59 61.1 60.4 60.75 1,033,596
04/02/2014 59.85 60.64 59.5 60.61 2,312,197
04/01/2014 59.97 60.055 59.58 59.74 1,378,472
03/31/2014 60.11 60.49 59.54 59.96 1,044,607
03/28/2014 60.56 60.82 59.75 59.87 1,182,111
03/27/2014 61.02 61.244 60.33 60.5 814,047
03/26/2014 61.52 61.76 60.76 60.77 721,791
03/25/2014 62.12 62.36 61.19 61.22 671,990
03/24/2014 62.6 62.88 61.23 61.615 923,138
03/21/2014 62.91 63 62.35 62.48 1,265,035
03/20/2014 62.76 63.05 62.4 62.47 515,587
03/19/2014 62.96 63.16 62.47 62.83 573,581
03/18/2014 62.89 63.45 62.74 62.94 561,767
03/17/2014 62.75 63.71 62.52 62.88 727,718
03/14/2014 62.27 62.74 62.08 62.37 731,403
03/13/2014 63.29 63.48 62.24 62.36 792,643
03/12/2014 63.39 64.02 62.915 63.29 699,715
03/11/2014 63.76 64.61 63.52 63.73 1,168,671
03/10/2014 62.24 63.88 61.99 63.85 2,163,805
03/07/2014 63 63 61.92 62.24 1,422,589
03/06/2014 62.1 62.92 61.89 62.58 1,897,251
03/05/2014 63.36 63.47 62.06 62.1 1,535,645
03/04/2014 63.93 64.21 63.34 63.47 894,472
03/03/2014 63.41 63.68 62.72 63.41 751,407
02/28/2014 63.99 64.16 63.37 63.715 897,233
02/27/2014 64.13 64.13 63.55 63.79 936,880
02/26/2014 67.18 67.48 63.71 63.78 1,278,489
02/25/2014 65.64 65.64 65.02 65.2 1,255,526
02/24/2014 65.81 65.955 65.35 65.38 1,019,001
02/21/2014 66 66.29 65.39 65.53 866,629
02/20/2014 65.5 66.25 65.2904 66.05 620,616
02/19/2014 65 65.78 65 65.49 399,914
02/18/2014 65.86 65.86 64.93 65.21 762,570
02/14/2014 66.08 66.21 65.43 65.65 614,279
02/13/2014 63.8 66.011 63.7 65.89 1,345,981
02/12/2014 62.74 63.59 62.74 63.28 877,616
02/11/2014 62.33 62.805 62.14 62.78 922,799
02/10/2014 62.32 62.56 61.8 62.3 787,904
02/07/2014 62.4 63.04 61.92 62.4 1,111,200
02/06/2014 62.56 62.88 62.32 62.33 838,908
02/05/2014 62.44 63.02 62.01 62.28 619,108
02/04/2014 62.86 63.29 62.39 62.74 821,625
02/03/2014 63.79 63.99 62.62 62.78 951,921
01/31/2014 63.52 64.15 63.19 63.86 553,720
01/30/2014 63.79 64.61 63.58 64.55 551,878
01/29/2014 63.46 63.88 63.05 63.68 674,608
01/28/2014 63.4 63.97 63.35 63.86 863,400
01/27/2014 62.68 63.69 62.68 63.31 1,058,445
01/24/2014 63.68 64.03 63.25 63.57 902,323
01/23/2014 63.45 64.16 63.23 64.16 717,339
01/22/2014 64.01 64.22 63.72 63.97 532,330
01/21/2014 63.84 64.27 63.54 64.02 699,422
01/17/2014 63.86 64.1 63.32 63.45 1,106,185
01/16/2014 63.46 64.15 63.2 64.12 1,000,912
01/15/2014 63.59 63.88 62.94 63.43 1,160,503
01/14/2014 62.39 63.28 62.39 63 778,079
01/13/2014 62.31 63.4 62.31 62.45 951,839
01/10/2014 63.5 63.75 62.73 62.93 813,451
01/09/2014 63.59 63.65 62.97 63.14 585,053
01/08/2014 63.45 63.56 62.76 63.36 1,565,394
01/07/2014 63.79 64.25 63.54 63.61 693,189
01/06/2014 65.1 65.43 63.63 63.65 889,135
01/03/2014 65.03 65.5 64.96 65.13 532,119
01/02/2014 65.27 65.57 64.75 65.12 683,322
12/31/2013 65.35 66.14 65.3 65.72 723,000
12/30/2013 65.91 66.12 65.73 65.81 374,362
12/27/2013 66.25 66.27 65.7 66.05 432,369
12/26/2013 66.19 66.42 65.74 65.98 290,324
12/24/2013 66.23 66.49 65.92 65.97 202,232
12/23/2013 66.42 66.8626 65.88 66.03 440,756
12/20/2013 65.57 66.64 65.57 66.56 879,072
12/19/2013 65.51 66.08 65.51 65.85 516,400
12/18/2013 65.42 65.84 64.71 65.75 503,323
12/17/2013 65.09 65.59 64.56 65.22 665,362
12/16/2013 64.64 65.5 64.59 65.22 665,794
12/13/2013 64.6 65.174 64.36 64.63 1,163,782
12/12/2013 64.64 64.8 64.04 64.19 849,689
12/11/2013 65.6 65.91 64.56 64.6 1,000,411
12/10/2013 66.16 66.36 65.82 66.23 616,395
12/09/2013 67.24 67.34 66.19 66.52 1,323,312
12/06/2013 66.33 67.33 65.63 67.33 1,071,772
12/05/2013 65.1 65.12 64.71 65.1 975,012
12/04/2013 64.99 65.57 64.72 65.26 576,913
12/03/2013 64.92 65.22 64.73 65.13 651,045
12/02/2013 64.82 65.63 64.7275 65.4 834,486
11/29/2013 65.51 65.645 64.83 65.11 333,815
11/27/2013 64.84 65.85 64.6265 65.45 1,604,522
11/26/2013 64.78 65.109 64.47 64.89 1,047,846
11/25/2013 63.7 64.86 63.68 64.53 860,687
11/22/2013 63.18 63.96 63.17 63.91 562,000
11/21/2013 62.63 63.3945 62.43 63.27 776,614
11/20/2013 63.12 63.16 62.41 62.63 1,350,644
11/19/2013 63.2 63.569 62.911 63.19 436,350
11/18/2013 63.21 63.57 62.8 63.33 982,302
11/15/2013 64 64.43 63.31 64.37 717,396
11/14/2013 63.3 64.09 63.2 63.67 545,986
11/13/2013 62.55 63.43 62.43 63.42 711,317
11/12/2013 62.08 62.86 62 62.85 905,408
11/11/2013 62.57 62.75 62.17 62.31 832,644
11/08/2013 61.45 62.59 61.25 62.47 935,351
11/07/2013 61.68 64.15 61.131 61.27 1,287,545
11/06/2013 61 62.85 60.16 62 5,231,729
11/05/2013 67.91 68.23 67.53 67.8 799,782
11/04/2013 68.05 68.34 67.65 68.33 517,171
11/01/2013 68.79 68.79 67.26 67.98 847,095
10/31/2013 68.11 68.69 67.8725 68.52 474,509
10/30/2013 68.68 69.07 67.82 68.15 415,804
10/29/2013 68.21 68.74 68.14 68.74 371,381
10/28/2013 68.51 68.94 67.9 67.94 685,569
10/25/2013 68.45 68.45 67.86 68.39 345,640
10/24/2013 68.43 69.09 67.94 68.02 658,197
10/23/2013 68.06 68.83 67.68 68.53 633,266
10/22/2013 68.74 69.03 68.25 68.35 491,533
10/21/2013 68.71 68.86 67.75 68.38 652,340
10/18/2013 68.72 68.73 68.11 68.69 718,610
10/17/2013 67.6 68.77 67.36 68.71 523,046
10/16/2013 67.43 67.99 67.11 67.77 477,722
10/15/2013 66.96 67.15 66.74 66.97 551,701
10/14/2013 66.86 67.29 66.56 67.26 519,052
10/11/2013 66.33 67.17 66.16 67.07 445,221
10/10/2013 65.35 66.66 65.35 66.45 477,607
10/09/2013 65 65.21 64.4 65.14 1,106,590
10/08/2013 64.5 65.15 64.32 64.94 970,111
10/07/2013 64.46 64.92 63.8635 64.66 625,473
10/04/2013 64.13 65.1 63.87 65.02 884,675
10/03/2013 64.34 64.47 63.285 63.97 1,134,895
10/02/2013 64.86 64.86 64.28 64.37 731,452
10/01/2013 65.04 65.53 64.82 65.16 478,524
09/30/2013 64.96 65.26 64.54 64.96 577,726
09/27/2013 65 65.44 64.56 65.34 287,701
09/26/2013 65.4 65.78 64.9 65.25 391,200
09/25/2013 65.46 65.57 64.88 65.07 424,772
09/24/2013 65.37 65.79 64.92 65.52 377,083
09/23/2013 65.52 65.83 65.29 65.37 656,785
09/20/2013 66.15 66.44 65.47 65.8 923,895
09/19/2013 66.75 66.77 65.96 66.39 826,543
09/18/2013 66.03 66.65 65.48 66.526 745,677
09/17/2013 65.99 66.46 65.82 66.02 421,969
09/16/2013 65.59 66.09 65.395 66.09 1,554,972
09/13/2013 65.5 65.5 64.96 65.318 666,796
09/12/2013 65.16 65.375 64.86 65.17 344,544
09/11/2013 64.79 65.63 64.53 65.05 694,244
09/10/2013 63.9 64.67 63.8 64.66 606,490
09/09/2013 63.18 64.06 62.66 63.64 639,775
09/06/2013 63.45 63.74 62.4 63.14 601,715
09/05/2013 63.23 63.47 62.94 63.075 731,071
09/04/2013 62.75 63.26 62.46 63.26 589,854
09/03/2013 62.79 63.18 62.46 62.84 971,152
08/30/2013 62.36 62.55 61.82 62.18 431,129
08/29/2013 61.85 62.73 61.74 62.31 350,532
08/28/2013 62.06 62.39 61.8 62.13 473,756
08/27/2013 62.1 62.61 61.94 62.27 499,174
08/26/2013 62.56 62.88 62.3482 62.67 333,544
08/23/2013 62.2 62.94 62 62.75 594,642
08/22/2013 61.7 62.34 61.69 62.03 267,731
08/21/2013 61.36 62.13 61.27 61.74 334,953
08/20/2013 61.35 61.9 61.25 61.69 419,825
08/19/2013 61.34 61.98 61 61.39 463,601
08/16/2013 61.5 61.84 61.11 61.52 484,258
08/15/2013 61.82 62.206 61.16 61.66 417,051
08/14/2013 62.99 63.06 62.16 62.31 375,901
08/13/2013 62.94 63.345 62.42 63.05 394,473
08/12/2013 63.09 63.39 62.86 62.94 513,348
08/09/2013 63 63.74 62.965 63.25 568,509
08/08/2013 63.66 63.66 62.84 63.29 336,810
08/07/2013 63.5 63.565 63.08 63.36 825,294
08/06/2013 63.9 63.96 63.37 63.55 609,802
08/05/2013 64 64.12 63.5 63.92 672,640
08/02/2013 64.64 65.06 64.02 64.25 838,067
08/01/2013 64.43 64.99 64.16 64.46 1,479,135
07/31/2013 64.52 65.59 62.84 64.36 2,045,410
07/30/2013 61.04 61.31 60.665 60.86 1,010,166
07/29/2013 61.31 61.64 61.135 61.23 325,422
07/26/2013 61.25 61.86 60.67 61.47 290,817
07/25/2013 61.67 62.22 61.51 61.7 471,580
07/24/2013 61.9 62.5 61.41 61.57 456,753
07/23/2013 61.97 62.28 61.41 61.68 353,466
07/22/2013 62.37 62.37 61.54 62.04 523,091
07/19/2013 61.75 62.59 61.46 61.87 705,049
07/18/2013 61.75 62.11 61.69 61.75 413,980
07/17/2013 62.34 62.34 61.73 61.75 297,822
07/16/2013 62.81 62.88 61.905 62.1 541,383
07/15/2013 63.12 63.42 62.45 62.88 396,402
07/12/2013 63.12 63.45 62.76 63.24 813,642
07/11/2013 62 62.69 61.84 62.64 484,658
07/10/2013 61.39 61.9 61.19 61.67 610,965
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?