Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5205 5283 5150 5238 0 +12.70(+0.24%)
Oct 29, 2020 5229 5312 5137 5225 0 -28.73(-0.55%)
Oct 28, 2020 5321 5388 5225 5254 0 -175.17(-3.23%)
Oct 27, 2020 5508 5531 5417 5429 0 -80.59(-1.46%)
Oct 26, 2020 5572 5590 5454 5510 0 -130.58(-2.32%)
Oct 23, 2020 5630 5695 5590 5640 0 +56.99(+1.02%)
Oct 22, 2020 5510 5612 5491 5583 0 +57.86(+1.05%)
Oct 21, 2020 5478 5576 5461 5525 0 +37.91(+0.69%)
Oct 20, 2020 5505 5554 5462 5488 0 +35.71(+0.66%)
Oct 19, 2020 5536 5569 5432 5452 0 -85.60(-1.55%)
Oct 16, 2020 5513 5590 5487 5537 0 +42.41(+0.77%)
Oct 15, 2020 5405 5520 5376 5495 0 +37.73(+0.69%)
Oct 14, 2020 5488 5564 5443 5457 0 -78.49(-1.42%)
Oct 13, 2020 5579 5626 5498 5536 0 -79.07(-1.41%)
Oct 12, 2020 5583 5659 5565 5615 0 +41.99(+0.75%)
Oct 09, 2020 5573 5612 5530 5573 0 +29.78(+0.54%)
Oct 08, 2020 5525 5580 5493 5543 0 +38.87(+0.71%)
Oct 07, 2020 5447 5545 5423 5504 0 +102.21(+1.89%)
Oct 06, 2020 5479 5517 5387 5402 0 -49.76(-0.91%)
Oct 05, 2020 5414 5475 5382 5452 0 +95.71(+1.79%)
Oct 02, 2020 5300 5421 5269 5356 0 +4.98(+0.09%)
Oct 01, 2020 5369 5400 5293 5351 0 +0.63(+0.01%)
Sep 30, 2020 5287 5394 5260 5350 0 +84.59(+1.61%)
Sep 29, 2020 5302 5325 5220 5266 0 -30.99(-0.59%)
Sep 28, 2020 5304 5379 5267 5297 0 +69.72(+1.33%)
Sep 25, 2020 5110 5244 5095 5227 0 +79.56(+1.55%)
Sep 24, 2020 5142 5202 5083 5148 0 +2.04(+0.04%)
Sep 23, 2020 5235 5271 5139 5145 0 -78.09(-1.49%)
Sep 22, 2020 5257 5312 5184 5224 0 -35.86(-0.68%)
Sep 21, 2020 5281 5311 5146 5259 0 -147.06(-2.72%)
Sep 18, 2020 5399 5475 5365 5406 0 +6.65(+0.12%)
Sep 17, 2020 5382 5439 5336 5400 0 -30.60(-0.56%)
Sep 16, 2020 5441 5513 5402 5430 0 +13.59(+0.25%)
Sep 15, 2020 5485 5514 5401 5417 0 -51.25(-0.94%)
Sep 14, 2020 5418 5513 5401 5468 0 +85.02(+1.58%)
Sep 11, 2020 5409 5440 5327 5383 0 -11.59(-0.21%)
Sep 10, 2020 5507 5539 5380 5395 0 -96.81(-1.76%)
Sep 09, 2020 5466 5548 5436 5491 0 +62.70(+1.15%)
Sep 08, 2020 5484 5509 5374 5429 0 -89.93(-1.63%)
Sep 04, 2020 5578 5615 5432 5519 0 -10.87(-0.20%)
Sep 03, 2020 5636 5697 5486 5530 0 -82.15(-1.46%)
Sep 02, 2020 5507 5628 5487 5612 0 +108.07(+1.96%)
Sep 01, 2020 5466 5531 5449 5504 0 +1.29(+0.02%)
Aug 31, 2020 5530 5581 5481 5502 0 -32.91(-0.59%)
Aug 28, 2020 5532 5571 5462 5535 0 +29.63(+0.54%)
Aug 27, 2020 5460 5552 5426 5506 0 +66.60(+1.22%)
Aug 26, 2020 5450 5481 5375 5439 0 -24.96(-0.46%)
Aug 25, 2020 5486 5500 5421 5464 0 +28.66(+0.53%)
Aug 24, 2020 5439 5504 5354 5435 0 +39.92(+0.74%)
Aug 21, 2020 5383 5439 5348 5395 0 -10.10(-0.19%)
Aug 20, 2020 5407 5442 5377 5406 0 -41.07(-0.75%)
Aug 19, 2020 5478 5524 5433 5447 0 -30.66(-0.56%)
Aug 18, 2020 5508 5546 5448 5477 0 -17.55(-0.32%)
Aug 17, 2020 5551 5575 5476 5495 0 -75.20(-1.35%)
Aug 14, 2020 5534 5600 5504 5570 0 +8.76(+0.16%)
Aug 13, 2020 5553 5589 5511 5561 0 -31.97(-0.57%)
Aug 12, 2020 5629 5670 5547 5593 0 +21.08(+0.38%)
Aug 11, 2020 5659 5700 5553 5572 0 -3.59(-0.06%)
Aug 10, 2020 5529 5603 5496 5576 0 +63.56(+1.15%)
Aug 07, 2020 5383 5530 5373 5512 0 +109.17(+2.02%)
Aug 06, 2020 5378 5452 5348 5403 0 +12.29(+0.23%)
Aug 05, 2020 5321 5420 5300 5391 0 +108.26(+2.05%)
Aug 04, 2020 5273 5340 5230 5282 0 -14.67(-0.28%)
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