Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2096 2165 2106 2112 0 -41.37(-1.92%)
Apr 29, 2010 2139 2169 2121 2153 0 +31.94(+1.51%)
Apr 28, 2010 2065 2153 2098 2121 0 +8.90(+0.42%)
Apr 27, 2010 2101 2174 2106 2112 0 -62.21(-2.86%)
Apr 26, 2010 2138 2208 2169 2175 0 -19.34(-0.88%)
Apr 23, 2010 2114 2198 2159 2194 0 +12.35(+0.57%)
Apr 22, 2010 2100 2185 2140 2182 0 +4.04(+0.19%)
Apr 21, 2010 2135 2206 2160 2178 0 -23.15(-1.05%)
Apr 20, 2010 2142 2215 2174 2201 0 +17.15(+0.79%)
Apr 19, 2010 2089 2190 2141 2184 0 +17.32(+0.80%)
Apr 16, 2010 2130 2205 2135 2166 0 -27.83(-1.27%)
Apr 15, 2010 2140 2211 2176 2194 0 -13.47(-0.61%)
Apr 14, 2010 2137 2219 2181 2208 0 +16.13(+0.74%)
Apr 13, 2010 2134 2204 2170 2191 0 -0.02(-0.00%)
Apr 12, 2010 2137 2205 2180 2191 0 +0.46(+0.02%)
Apr 09, 2010 2131 2203 2169 2191 0 +3.94(+0.18%)
Apr 08, 2010 2122 2196 2164 2187 0 -2.16(-0.10%)
Apr 07, 2010 2202 2214 2176 2189 0 -21.13(-0.96%)
Apr 06, 2010 2146 2223 2196 2210 0 +1.02(+0.05%)
Apr 05, 2010 2153 2222 2195 2209 0 +4.58(+0.21%)
Apr 01, 2010 2205 2205 2205 0 +19.79(+0.91%)
Mar 31, 2010 2180 2198 2168 2185 0 -1.33(-0.06%)
Mar 30, 2010 2190 2201 2176 2186 0 -4.16(-0.19%)
Mar 29, 2010 2183 2197 2175 2190 0 +15.40(+0.71%)
Mar 26, 2010 2120 2197 2164 2175 0 -10.38(-0.47%)
Mar 25, 2010 2136 2214 2176 2185 0 +5.10(+0.23%)
Mar 24, 2010 2125 2200 2168 2180 0 -15.60(-0.71%)
Mar 23, 2010 2129 2202 2171 2196 0 +11.38(+0.52%)
Mar 22, 2010 2113 2205 2157 2184 0 -6.09(-0.28%)
Mar 19, 2010 2141 2220 2174 2191 0 -4.27(-0.19%)
Mar 18, 2010 2186 2208 2164 2195 0 +2.41(+0.11%)
Mar 17, 2010 2128 2207 2173 2192 0 -290.69(-11.71%)
Mar 16, 2010 2397 2488 2451 2483 0 +321.38(+14.87%)
Mar 15, 2010 2106 2167 2146 2162 0 -8.94(-0.41%)
Mar 12, 2010 2149 2264 2160 2171 0 -9.99(-0.46%)
Mar 11, 2010 2116 2184 2149 2181 0 +15.62(+0.72%)
Mar 10, 2010 2114 2183 2143 2165 0 +9.32(+0.43%)
Mar 09, 2010 2110 2173 2140 2156 0 -37.39(-1.70%)
Mar 08, 2010 2201 2212 2182 2193 0 -4.19(-0.19%)
Mar 05, 2010 2136 2201 2166 2197 0 +30.28(+1.40%)
Mar 04, 2010 2114 2184 2145 2167 0 +40.10(+1.89%)
Mar 03, 2010 2052 2142 2103 2127 0 +18.77(+0.89%)
Mar 02, 2010 2049 2132 2091 2108 0 +2.43(+0.12%)
Mar 01, 2010 2022 2119 2070 2106 0 +25.17(+1.21%)
Feb 26, 2010 2011 2095 2056 2081 0 +11.34(+0.55%)
Feb 25, 2010 1982 2077 2034 2069 0 -5.06(-0.24%)
Feb 24, 2010 1993 2082 2042 2074 0 +25.26(+1.23%)
Feb 23, 2010 2001 2081 2038 2049 0 -21.95(-1.06%)
Feb 22, 2010 2001 2088 2049 2071 0 +13.04(+0.63%)
Feb 19, 2010 1978 2074 2028 2058 0 +4.83(+0.24%)
Feb 18, 2010 1967 2066 2025 2053 0 +13.44(+0.66%)
Feb 17, 2010 1969 2056 2017 2040 0 +19.37(+0.96%)
Feb 16, 2010 1939 2031 1985 2020 0 +20.43(+1.02%)
Feb 12, 2010 2000 2000 2000 0 -9.21(-0.46%)
Feb 11, 2010 1920 2017 1964 2009 0 +15.31(+0.77%)
Feb 10, 2010 1930 2009 1968 1994 0 +0.62(+0.03%)
Feb 09, 2010 1925 2013 1957 1993 0 +24.62(+1.25%)
Feb 08, 2010 1913 1998 1948 1969 0 -14.64(-0.74%)
Feb 05, 2010 1915 2006 1933 1983 0 -9.63(-0.48%)
Feb 04, 2010 1966 2041 1981 1993 0 -60.46(-2.94%)
Feb 03, 2010 2002 2077 2033 2053 0 -22.87(-1.10%)
Feb 02, 2010 1987 2084 2038 2076 0 +36.98(+1.81%)
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