Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 17280 17375 17129 17137 0 -339.50(-1.94%)
Jan 30, 2024 17557 17578 17444 17477 0 -119.60(-0.68%)
Jan 29, 2024 17435 17604 17415 17596 0 +175.30(+1.01%)
Jan 26, 2024 17438 17515 17396 17421 0 -96.00(-0.55%)
Jan 25, 2024 17584 17631 17430 17517 0 +17.70(+0.10%)
Jan 24, 2024 17561 17665 17482 17499 0 +95.10(+0.55%)
Jan 23, 2024 17341 17411 17286 17404 0 +73.80(+0.43%)
Jan 22, 2024 17403 17450 17310 17330 0 +16.40(+0.09%)
Jan 19, 2024 17065 17317 17042 17314 0 +331.70(+1.95%)
Jan 18, 2024 16894 16997 16818 16982 0 +246.00(+1.47%)
Jan 17, 2024 16710 16749 16562 16736 0 -94.40(-0.56%)
Jan 16, 2024 16775 16895 16727 16831 0 -2.20(-0.01%)
Jan 12, 2024 16852 16900 16777 16833 0 +12.00(+0.07%)
Jan 11, 2024 16852 16898 16619 16821 0 +27.80(+0.17%)
Jan 10, 2024 16708 16827 16655 16793 0 +114.40(+0.69%)
Jan 09, 2024 16532 16711 16514 16679 0 +28.80(+0.17%)
Jan 08, 2024 16355 16655 16349 16650 0 +343.90(+2.11%)
Jan 05, 2024 16298 16415 16249 16306 0 +24.00(+0.15%)
Jan 04, 2024 16291 16419 16276 16282 0 -86.50(-0.53%)
Jan 03, 2024 16413 16471 16352 16368 0 -175.40(-1.06%)
Jan 02, 2024 16667 16687 16453 16544 0 -282.00(-1.68%)
Dec 29, 2023 16902 16920 16758 16826 0 -72.60(-0.43%)
Dec 28, 2023 16966 16969 16891 16898 0 -8.30(-0.05%)
Dec 27, 2023 16896 16922 16860 16907 0 +28.30(+0.17%)
Dec 26, 2023 16817 16908 16814 16878 0 +101.10(+0.60%)
Dec 22, 2023 16799 16839 16704 16777 0 +20.00(+0.12%)
Dec 21, 2023 16733 16768 16622 16757 0 +203.20(+1.23%)
Dec 20, 2023 16775 16861 16552 16554 0 -257.60(-1.53%)
Dec 19, 2023 16754 16813 16733 16812 0 +82.00(+0.49%)
Dec 18, 2023 16634 16764 16629 16730 0 +106.40(+0.64%)
Dec 15, 2023 16587 16670 16557 16623 0 +85.60(+0.52%)
Dec 14, 2023 16604 16661 16419 16538 0 -24.60(-0.15%)
Dec 13, 2023 16399 16581 16357 16562 0 +208.20(+1.27%)
Dec 12, 2023 16217 16354 16176 16354 0 +132.50(+0.82%)
Dec 11, 2023 16070 16232 16062 16222 0 +137.00(+0.85%)
Dec 08, 2023 15943 16101 15938 16085 0 +62.20(+0.39%)
Dec 07, 2023 15890 16042 15876 16022 0 +234.50(+1.49%)
Dec 06, 2023 15988 15991 15777 15788 0 -89.70(-0.56%)
Dec 05, 2023 15762 15932 15761 15878 0 +38.00(+0.24%)
Dec 04, 2023 15837 15852 15696 15840 0 -157.90(-0.99%)
Dec 01, 2023 15890 16014 15835 15998 0 +49.70(+0.31%)
Nov 30, 2023 15983 16014 15826 15948 0 -39.70(-0.25%)
Nov 29, 2023 16118 16166 15977 15988 0 -22.80(-0.14%)
Nov 28, 2023 15944 16032 15921 16010 0 +48.40(+0.30%)
Nov 27, 2023 15978 16045 15932 15962 0 -20.00(-0.13%)
Nov 24, 2023 15975 16007 15941 15982 0 -19.40(-0.12%)
Nov 22, 2023 16039 16119 15964 16001 0 +67.80(+0.43%)
Nov 21, 2023 15952 15968 15867 15934 0 -93.50(-0.58%)
Nov 20, 2023 15853 16057 15845 16027 0 +189.10(+1.19%)
Nov 17, 2023 15813 15877 15767 15838 0 +4.80(+0.03%)
Nov 16, 2023 15765 15843 15738 15833 0 +16.00(+0.10%)
Nov 15, 2023 15882 15905 15765 15817 0 +4.70(+0.03%)
Nov 14, 2023 15744 15850 15726 15812 0 +329.70(+2.13%)
Nov 13, 2023 15460 15525 15405 15483 0 -46.30(-0.30%)
Nov 10, 2023 15252 15535 15237 15529 0 +341.20(+2.25%)
Nov 09, 2023 15341 15382 15171 15188 0 -125.30(-0.82%)
Nov 08, 2023 15312 15343 15221 15313 0 +17.20(+0.11%)
Nov 07, 2023 15209 15335 15153 15296 0 +141.10(+0.93%)
Nov 06, 2023 15141 15180 15065 15155 0 +55.40(+0.37%)
Nov 03, 2023 14972 15150 14965 15100 0 +180.00(+1.21%)
Nov 02, 2023 14849 14931 14793 14920 0 +254.60(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance