Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3088 3167 3139 3164 84,751,504 +25.31(+0.81%)
Feb 27, 2007 3137 3211 3114 3139 89,403,456 -69.00(-2.15%)
Feb 26, 2007 3209 3219 3202 3208 55,033,720 +0.16(+0.00%)
Feb 23, 2007 3212 3226 3202 3208 56,136,480 -17.71(-0.55%)
Feb 22, 2007 3223 3243 3225 3225 50,064,016 -2.21(-0.07%)
Feb 21, 2007 3243 3256 3224 3228 48,872,716 -27.20(-0.84%)
Feb 20, 2007 3231 3259 3235 3255 50,015,832 +15.02(+0.46%)
Feb 16, 2007 3204 3242 3206 3240 59,276,028 +31.45(+0.98%)
Feb 15, 2007 3230 3239 3208 3208 69,689,632 -27.73(-0.86%)
Feb 14, 2007 3222 3241 3223 3236 62,497,272 +13.15(+0.41%)
Feb 13, 2007 3220 3232 3219 3223 65,784,844 +1.92(+0.06%)
Feb 12, 2007 3228 3239 3217 3221 59,777,912 -8.31(-0.26%)
Feb 09, 2007 3229 3242 3221 3229 64,478,920 -4.78(-0.15%)
Feb 08, 2007 3225 3236 3228 3234 70,034,904 +0.17(+0.01%)
Feb 07, 2007 3229 3240 3229 3234 69,457,896 -3.18(-0.10%)
Feb 06, 2007 3217 3237 3220 3237 74,762,272 +10.74(+0.33%)
Feb 05, 2007 3221 3235 3215 3226 63,342,816 -8.23(-0.25%)
Feb 02, 2007 3250 3262 3227 3234 61,679,152 -22.30(-0.68%)
Feb 01, 2007 3232 3257 3232 3257 77,694,544 +24.40(+0.75%)
Jan 31, 2007 3210 3234 3208 3232 81,240,416 +18.23(+0.57%)
Jan 30, 2007 3185 3215 3191 3214 75,047,184 +23.00(+0.72%)
Jan 29, 2007 3156 3191 3163 3191 62,037,680 +28.50(+0.90%)
Jan 26, 2007 3168 3178 3149 3163 62,810,320 -11.46(-0.36%)
Jan 25, 2007 3192 3202 3171 3174 68,190,528 -23.75(-0.74%)
Jan 24, 2007 3203 3214 3187 3198 71,359,744 -12.40(-0.39%)
Jan 23, 2007 3202 3228 3207 3210 74,082,368 -6.55(-0.20%)
Jan 22, 2007 3234 3243 3208 3217 79,337,480 -19.03(-0.59%)
Jan 19, 2007 3225 3237 3224 3236 63,525,732 +12.23(+0.38%)
Jan 18, 2007 3219 3238 3221 3224 71,693,496 +0.08(+0.00%)
Jan 17, 2007 3219 3242 3221 3224 72,801,248 -8.13(-0.25%)
Jan 16, 2007 3244 3261 3229 3232 71,236,536 -17.96(-0.55%)
Jan 12, 2007 3238 3251 3241 3250 60,661,496 +5.55(+0.17%)
Jan 11, 2007 3222 3244 3223 3244 67,498,960 +20.86(+0.65%)
Jan 10, 2007 3207 3224 3201 3223 55,909,040 +1.39(+0.04%)
Jan 09, 2007 3188 3228 3193 3222 71,186,760 +28.63(+0.90%)
Jan 08, 2007 3181 3196 3182 3193 62,649,472 +8.22(+0.26%)
Jan 05, 2007 3213 3226 3181 3185 67,306,672 -41.20(-1.28%)
Jan 04, 2007 3231 3238 3213 3226 61,698,336 -8.35(-0.26%)
Jan 03, 2007 3253 3272 3230 3235 74,060,936 -10.85(-0.33%)
Dec 29, 2006 3235 3251 3232 3245 41,398,656 -5.69(-0.18%)
Dec 28, 2006 3247 3257 3244 3251 33,980,168 -3.57(-0.11%)
Dec 27, 2006 3247 3260 3246 3255 38,258,552 +8.60(+0.26%)
Dec 26, 2006 3224 3246 3206 3246 27,340,728 +12.02(+0.37%)
Dec 22, 2006 3236 3249 3228 3234 38,200,112 -11.62(-0.36%)
Dec 21, 2006 3260 3279 3236 3246 51,293,680 -24.59(-0.75%)
Dec 20, 2006 3297 3305 3268 3270 55,998,104 -30.27(-0.92%)
Dec 19, 2006 3285 3301 3280 3301 63,944,312 +2.15(+0.07%)
Dec 18, 2006 3281 3306 3294 3298 51,417,296 +4.29(+0.13%)
Dec 15, 2006 3262 3294 3276 3294 81,127,920 +13.34(+0.41%)
Dec 14, 2006 3247 3282 3260 3281 57,614,868 +20.95(+0.64%)
Dec 13, 2006 3246 3268 3248 3260 56,828,696 +11.63(+0.36%)
Dec 12, 2006 3214 3251 3235 3248 69,800,888 +13.38(+0.41%)
Dec 11, 2006 3196 3240 3211 3235 52,814,672 +23.47(+0.73%)
Dec 08, 2006 3187 3217 3202 3211 51,244,232 +4.25(+0.13%)
Dec 07, 2006 3204 3233 3204 3207 61,833,836 -8.79(-0.27%)
Dec 06, 2006 3185 3221 3202 3216 57,541,588 +2.27(+0.07%)
Dec 05, 2006 3176 3214 3190 3214 60,067,160 +18.61(+0.58%)
Dec 04, 2006 3161 3198 3175 3195 63,137,776 +19.55(+0.62%)
Dec 01, 2006 3146 3175 3152 3175 66,682,732 -21.34(-0.67%)
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%)
Sep 01, 2006 2995 3046 3031 3042 43,663,160 +10.27(+0.34%)
Aug 31, 2006 2978 3032 3018 3031 55,827,360 +7.65(+0.25%)
Aug 30, 2006 2968 3026 3020 3024 48,006,604 +14.53(+0.48%)
Aug 29, 2006 2953 3012 2996 3009 52,475,312 +6.43(+0.21%)
Aug 28, 2006 2933 3011 2981 3003 46,760,528 +22.05(+0.74%)
Aug 25, 2006 2929 2986 2972 2981 41,899,424 -5.60(-0.19%)
Aug 24, 2006 2930 2988 2968 2986 48,826,016 +17.99(+0.61%)
Aug 23, 2006 2924 2976 2962 2968 45,960,236 -5.91(-0.20%)
Aug 22, 2006 2932 2992 2969 2974 54,269,508 -17.73(-0.59%)
Aug 21, 2006 2943 2996 2985 2992 46,803,560 -2.67(-0.09%)
Aug 18, 2006 2938 2997 2981 2995 48,826,388 +7.53(+0.25%)
Aug 17, 2006 2917 2990 2966 2987 55,839,560 +17.17(+0.58%)
Aug 16, 2006 2911 2971 2947 2970 53,396,064 +22.86(+0.78%)
Aug 15, 2006 2897 2947 2908 2947 63,110,992 +39.39(+1.35%)
Aug 14, 2006 2865 2927 2898 2908 56,197,000 +9.73(+0.34%)
Aug 11, 2006 2844 2901 2890 2898 54,985,184 +0.26(+0.01%)
Aug 10, 2006 2821 2899 2870 2898 79,710,952 +21.75(+0.76%)
Aug 09, 2006 2861 2909 2875 2876 76,626,336 -11.72(-0.41%)
Aug 08, 2006 2852 2903 2886 2888 68,044,448 -2.34(-0.08%)
Aug 07, 2006 2840 2896 2883 2890 57,414,380 -5.75(-0.20%)
Aug 04, 2006 2863 2918 2882 2896 79,250,296 +13.72(+0.48%)
Aug 03, 2006 2829 2892 2876 2882 94,940,264 -10.29(-0.36%)
Aug 02, 2006 2850 2900 2875 2892 91,756,888 +17.37(+0.60%)
Aug 01, 2006 2822 2886 2864 2875 77,279,888 -10.86(-0.38%)
Jul 31, 2006 2841 2893 2884 2886 86,583,896 -7.23(-0.25%)
Jul 28, 2006 2842 2897 2875 2893 92,366,496 +14.51(+0.50%)
Jul 27, 2006 2851 2906 2872 2879 126,352,640 -27.73(-0.95%)
Jul 26, 2006 2852 2913 2889 2906 87,749,088 +1.85(+0.06%)
Jul 25, 2006 2844 2911 2884 2904 62,397,016 +9.37(+0.32%)
Jul 24, 2006 2812 2898 2854 2895 52,030,256 +40.84(+1.43%)
Jul 21, 2006 2825 2869 2850 2854 60,059,044 -13.16(-0.46%)
Jul 20, 2006 2827 2878 2867 2867 61,720,292 -0.50(-0.02%)
Jul 19, 2006 2769 2874 2801 2868 82,080,056 +67.37(+2.41%)
Jul 18, 2006 2752 2805 2780 2801 57,754,668 +5.74(+0.21%)
Jul 17, 2006 2739 2799 2783 2795 46,067,080 -0.79(-0.03%)
Jul 14, 2006 2762 2818 2789 2796 52,200,344 -22.18(-0.79%)
Jul 13, 2006 2791 2853 2814 2818 59,863,516 -34.88(-1.22%)
Jul 12, 2006 2828 2876 2850 2853 53,255,176 -23.48(-0.82%)
Jul 11, 2006 2815 2878 2857 2876 69,300,032 +10.76(+0.38%)
Jul 10, 2006 2803 2867 2840 2865 49,087,424 +25.46(+0.90%)
Jul 07, 2006 2798 2853 2836 2840 49,090,088 -7.16(-0.25%)
Jul 06, 2006 2790 2851 2837 2847 53,081,184 +10.25(+0.36%)
Jul 05, 2006 2809 2867 2831 2837 53,686,172 -30.09(-1.05%)
Jul 03, 2006 2811 2867 2849 2867 27,848,666 +17.96(+0.63%)
Jun 30, 2006 2803 2856 2842 2849 75,312,600 +6.63(+0.23%)
Jun 29, 2006 2842 2842 2842 2842 0 +45.36(+1.62%)
Jun 28, 2006 2748 2800 2783 2797 64,304,848 +10.16(+0.36%)
Jun 27, 2006 2755 2816 2786 2787 52,508,744 -9.81(-0.35%)
Jun 23, 2006 2740 2809 2788 2797 47,999,096 -3.71(-0.13%)
Jun 22, 2006 2764 2817 2797 2800 51,965,524 -13.88(-0.49%)
Jun 21, 2006 2750 2822 2801 2814 56,409,220 +12.64(+0.45%)
Jun 20, 2006 2757 2812 2796 2802 59,951,960 +5.33(+0.19%)
Jun 19, 2006 2766 2816 2790 2796 57,428,896 -8.14(-0.29%)
Jun 16, 2006 2767 2824 2799 2804 78,843,992 -19.82(-0.70%)
Jun 15, 2006 2739 2831 2764 2824 73,409,984 +60.35(+2.18%)
Jun 14, 2006 2722 2776 2746 2764 70,808,320 -4.85(-0.18%)
Jun 13, 2006 2738 2804 2767 2769 76,826,176 -27.19(-0.97%)
Jun 12, 2006 2791 2835 2796 2796 57,111,644 -37.58(-1.33%)
Jun 09, 2006 2791 2845 2828 2833 57,793,204 -4.96(-0.17%)
Jun 08, 2006 2787 2843 2811 2838 80,295,984 -4.22(-0.15%)
Jun 07, 2006 2799 2864 2843 2843 66,387,716 -3.42(-0.12%)
Jun 06, 2006 2807 2862 2827 2846 70,595,616 -9.30(-0.33%)
Jun 05, 2006 2840 2899 2855 2855 60,928,512 -43.76(-1.51%)
Jun 02, 2006 2859 2911 2887 2899 66,042,016 +2.32(+0.08%)
Jun 01, 2006 2815 2898 2862 2897 68,067,440 +27.71(+0.97%)
May 31, 2006 2805 2869 2838 2869 73,564,928 +30.82(+1.09%)
May 30, 2006 2822 2883 2838 2838 62,854,348 -44.95(-1.56%)
May 26, 2006 2834 2885 2868 2883 53,447,676 +10.19(+0.35%)
May 25, 2006 2818 2875 2846 2873 69,187,128 +26.56(+0.93%)
May 24, 2006 2807 2865 2826 2846 98,169,168 -12.61(-0.44%)
May 23, 2006 2836 2885 2859 2859 73,851,440 -12.42(-0.43%)
May 22, 2006 2818 2883 2852 2872 80,991,560 -11.49(-0.40%)
May 19, 2006 2845 2893 2869 2883 88,340,528 -0.34(-0.01%)
May 18, 2006 2845 2904 2883 2883 84,892,744 -10.66(-0.37%)
May 17, 2006 2889 2951 2889 2894 84,473,528 -57.45(-1.95%)
May 16, 2006 2899 2958 2936 2951 75,113,608 +15.76(+0.54%)
May 15, 2006 2868 2936 2924 2936 74,689,616 +12.15(+0.42%)
May 12, 2006 2885 2943 2923 2924 84,406,808 -19.26(-0.65%)
May 11, 2006 2925 2988 2941 2943 117,880,880 -45.20(-1.51%)
May 10, 2006 2928 2993 2971 2988 106,988,376 +17.27(+0.58%)
May 09, 2006 2920 2977 2965 2971 97,888,528 -6.39(-0.21%)
May 08, 2006 2925 2986 2967 2977 87,024,560 +10.11(+0.34%)
May 05, 2006 2912 2968 2943 2967 93,015,584 +24.50(+0.83%)
May 04, 2006 2890 2953 2937 2943 96,102,168 +5.52(+0.19%)
May 03, 2006 2911 2975 2936 2937 130,439,792 -38.04(-1.28%)
May 02, 2006 2920 2975 2956 2975 89,981,008 +19.30(+0.65%)
May 01, 2006 2922 2979 2953 2956 95,537,344 -12.39(-0.42%)
Apr 28, 2006 2968 2968 2968 2968 0 +31.51(+1.07%)
Apr 27, 2006 2890 2954 2928 2937 165,895,536 -16.41(-0.56%)
Apr 26, 2006 2892 2954 2929 2953 79,856,488 +24.02(+0.82%)
Apr 25, 2006 2898 2947 2922 2929 71,225,976 -12.96(-0.44%)
Apr 24, 2006 2934 2945 2929 2942 58,871,848 +0.51(+0.02%)
Apr 21, 2006 2959 2952 2935 2941 65,325,564 -0.30(-0.01%)
Apr 20, 2006 2883 2949 2931 2942 75,856,632 +7.34(+0.25%)
Apr 19, 2006 2871 2942 2914 2934 114,497,024 +51.84(+1.80%)
Apr 18, 2006 2818 2884 2859 2883 121,101,304 +23.30(+0.81%)
Apr 17, 2006 2819 2875 2856 2859 54,091,456 -11.21(-0.39%)
Apr 13, 2006 2871 2873 2862 2870 48,436,380 -1.26(-0.04%)
Apr 12, 2006 2862 2875 2862 2872 62,713,812 +9.51(+0.33%)
Apr 11, 2006 2846 2899 2857 2862 73,617,304 -35.47(-1.22%)
Apr 10, 2006 2862 2899 2859 2898 71,181,136 -11.86(-0.41%)
Apr 07, 2006 2899 2955 2908 2910 59,548,232 -40.91(-1.39%)
Apr 06, 2006 2914 2971 2938 2950 67,327,816 -20.76(-0.70%)
Apr 05, 2006 2920 2977 2965 2971 57,435,112 +5.30(+0.18%)
Apr 04, 2006 2905 2968 2950 2966 62,691,176 +11.07(+0.37%)
Apr 03, 2006 2918 2968 2953 2955 66,959,504 -1.18(-0.04%)
Mar 31, 2006 2916 2967 2947 2956 73,290,248 -6.70(-0.23%)
Mar 30, 2006 2914 2975 2957 2963 60,958,992 +5.20(+0.18%)
Mar 29, 2006 2893 2963 2929 2958 68,538,800 +28.76(+0.98%)
Mar 28, 2006 2951 2956 2928 2929 72,978,752 -27.71(-0.94%)
Mar 27, 2006 2915 2971 2950 2956 58,377,648 -14.33(-0.48%)
Mar 24, 2006 2917 2976 2955 2971 51,094,136 -13.60(-0.46%)
Mar 21, 2006 2960 3016 2982 2984 61,400,916 -32.07(-1.06%)
Mar 20, 2006 2965 3020 3006 3016 55,667,000 +8.20(+0.27%)
Mar 17, 2006 2969 3011 2993 3008 86,996,504 +0.99(+0.03%)
Mar 16, 2006 2957 3015 2999 3007 57,945,640 +8.24(+0.27%)
Mar 15, 2006 2940 3000 2981 2999 61,579,220 +11.54(+0.39%)
Mar 14, 2006 2916 2989 2962 2988 55,976,560 +25.03(+0.84%)
Mar 13, 2006 2913 2964 2954 2962 57,173,452 +8.79(+0.30%)
Mar 10, 2006 2889 2961 2927 2954 54,529,956 +26.26(+0.90%)
Mar 09, 2006 2894 2944 2927 2927 49,166,392 -13.65(-0.46%)
Mar 08, 2006 2874 2944 2923 2941 61,476,784 +9.20(+0.31%)
Mar 07, 2006 2870 2936 2925 2932 54,547,284 +6.11(+0.21%)
Mar 06, 2006 2884 2936 2919 2926 45,892,536 -2.67(-0.09%)
Mar 03, 2006 2884 2945 2925 2928 63,561,384 -14.29(-0.49%)
Mar 02, 2006 2893 2959 2931 2943 66,275,676 -2.39(-0.08%)
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