Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3160 3202 3168 3197 78,795,384 +20.97(+0.66%)
Nov 29, 2006 3174 3181 3164 3176 63,377,436 +6.97(+0.22%)
Nov 28, 2006 3156 3175 3154 3169 74,139,824 +11.18(+0.35%)
Nov 27, 2006 3189 3196 3155 3158 70,313,416 -37.95(-1.19%)
Nov 24, 2006 3186 3205 3187 3196 21,205,276 -9.66(-0.30%)
Nov 22, 2006 3207 3215 3194 3205 47,200,504 -0.62(-0.02%)
Nov 21, 2006 3216 3216 3201 3206 62,757,192 -4.38(-0.14%)
Nov 20, 2006 3206 3212 3201 3210 59,677,520 -1.93(-0.06%)
Nov 17, 2006 3211 3221 3201 3212 61,431,964 -8.58(-0.27%)
Nov 16, 2006 3221 3225 3212 3221 58,735,056 +7.49(+0.23%)
Nov 15, 2006 3196 3220 3199 3213 72,848,496 +10.16(+0.32%)
Nov 14, 2006 3192 3203 3179 3203 71,715,824 +16.86(+0.53%)
Nov 13, 2006 3178 3190 3175 3186 66,942,136 +11.27(+0.35%)
Nov 10, 2006 3161 3177 3144 3175 80,933,568 +30.47(+0.97%)
Nov 09, 2006 3177 3192 3142 3144 88,236,944 -47.02(-1.47%)
Nov 08, 2006 3182 3198 3176 3192 79,764,784 -5.44(-0.17%)
Nov 07, 2006 3180 3205 3173 3197 65,184,072 +23.84(+0.75%)
Nov 06, 2006 3143 3179 3129 3173 61,266,872 +44.36(+1.42%)
Nov 03, 2006 3142 3142 3121 3129 57,792,448 -5.44(-0.17%)
Nov 02, 2006 3124 3138 3125 3134 69,481,208 -1.06(-0.03%)
Nov 01, 2006 3120 3172 3131 3135 77,230,008 -15.80(-0.50%)
Oct 31, 2006 3118 3165 3142 3151 73,943,696 -8.34(-0.26%)
Oct 30, 2006 3107 3164 3150 3159 65,149,644 +3.29(+0.10%)
Oct 27, 2006 3131 3192 3156 3156 75,143,912 -35.66(-1.12%)
Oct 26, 2006 3117 3192 3146 3192 86,057,584 +46.15(+1.47%)
Oct 25, 2006 3101 3158 3132 3146 79,797,960 -11.60(-0.37%)
Oct 24, 2006 3109 3164 3154 3157 62,203,588 -7.27(-0.23%)
Oct 23, 2006 3093 3165 3140 3164 51,600,056 +10.98(+0.35%)
Oct 20, 2006 3108 3156 3146 3154 61,453,448 -0.02(-0.00%)
Oct 19, 2006 3108 3157 3149 3154 70,194,784 +2.46(+0.08%)
Oct 18, 2006 3099 3154 3133 3151 57,698,268 +18.47(+0.59%)
Oct 17, 2006 3087 3151 3124 3133 64,006,544 -18.48(-0.59%)
Oct 16, 2006 3096 3156 3144 3151 80,943,688 +0.86(+0.03%)
Oct 13, 2006 3102 3158 3148 3150 70,854,464 -3.05(-0.10%)
Oct 12, 2006 3100 3155 3136 3153 55,553,584 +17.06(+0.54%)
Oct 11, 2006 3077 3143 3124 3136 54,085,312 -0.98(-0.03%)
Oct 10, 2006 3095 3145 3130 3137 50,139,556 -2.81(-0.09%)
Oct 09, 2006 3092 3142 3130 3140 37,564,720 -2.38(-0.08%)
Oct 06, 2006 3096 3155 3135 3142 54,724,624 -13.00(-0.41%)
Oct 05, 2006 3087 3156 3136 3155 53,316,108 +17.01(+0.54%)
Oct 04, 2006 3061 3138 3106 3138 59,848,764 +28.12(+0.90%)
Oct 03, 2006 3036 3115 3084 3110 60,269,232 +25.78(+0.84%)
Oct 02, 2006 3033 3090 3076 3084 50,663,732 -5.55(-0.18%)
Sep 29, 2006 3048 3095 3085 3090 53,579,388 -4.77(-0.15%)
Sep 28, 2006 3046 3097 3086 3095 46,989,256 +4.80(+0.16%)
Sep 27, 2006 3041 3099 3081 3090 59,464,012 -5.70(-0.18%)
Sep 26, 2006 3036 3098 3079 3096 61,952,524 +16.45(+0.53%)
Sep 25, 2006 3015 3087 3050 3079 59,793,872 +28.92(+0.95%)
Sep 22, 2006 3019 3069 3045 3050 46,831,300 -17.59(-0.57%)
Sep 21, 2006 3036 3087 3063 3068 54,088,184 -16.06(-0.52%)
Sep 20, 2006 3021 3086 3059 3084 58,352,616 +25.43(+0.83%)
Sep 19, 2006 3018 3071 3049 3059 59,412,600 -12.39(-0.40%)
Sep 18, 2006 3035 3084 3069 3071 54,745,024 -13.02(-0.42%)
Sep 15, 2006 3037 3092 3075 3084 73,894,888 +9.13(+0.30%)
Sep 14, 2006 3025 3081 3070 3075 46,194,064 -6.51(-0.21%)
Sep 13, 2006 3022 3082 3066 3081 48,801,368 +6.70(+0.22%)
Sep 12, 2006 3000 3076 3040 3075 63,068,744 +34.59(+1.14%)
Sep 11, 2006 2962 3042 3012 3040 63,940,664 +25.33(+0.84%)
Sep 08, 2006 2950 3017 2996 3015 48,012,340 +3.96(+0.13%)
Sep 06, 2006 2968 3034 3007 3011 55,898,404 -23.54(-0.78%)
Sep 05, 2006 2992 3042 3032 3034 52,647,876 -7.41(-0.24%)
Sep 04, 2006 2995 3046 3031 3042 0 +0.00(+0.00%)
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