Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4932 5039 4868 4943 0 -49.61(-0.99%)
Apr 29, 2020 5008 5067 4923 4993 0 +96.89(+1.98%)
Apr 28, 2020 5015 5045 4853 4896 0 -25.47(-0.52%)
Apr 27, 2020 4868 4962 4838 4921 0 +88.41(+1.83%)
Apr 24, 2020 4810 4859 4735 4833 0 +57.05(+1.19%)
Apr 23, 2020 4774 4863 4721 4776 0 +28.49(+0.60%)
Apr 22, 2020 4794 4849 4718 4747 0 +46.95(+1.00%)
Apr 21, 2020 4720 4807 4672 4700 0 -149.73(-3.09%)
Apr 20, 2020 4878 4939 4807 4850 0 -110.46(-2.23%)
Apr 17, 2020 5034 5084 4886 4961 0 +36.49(+0.74%)
Apr 16, 2020 4852 4983 4758 4924 0 +81.79(+1.69%)
Apr 15, 2020 4836 4908 4748 4842 0 -67.54(-1.38%)
Apr 14, 2020 4910 4983 4837 4910 0 +107.77(+2.24%)
Apr 13, 2020 4874 4904 4718 4802 0 -90.25(-1.84%)
Apr 09, 2020 4855 4994 4796 4892 0 +73.78(+1.53%)
Apr 08, 2020 4613 4852 4557 4819 0 +244.01(+5.33%)
Apr 07, 2020 4737 4832 4551 4575 0 +35.89(+0.79%)
Apr 06, 2020 4428 4579 4360 4539 0 +296.00(+6.98%)
Apr 03, 2020 4323 4372 4176 4243 0 -127.48(-2.92%)
Apr 02, 2020 4274 4442 4203 4370 0 +64.54(+1.50%)
Apr 01, 2020 4355 4441 4258 4306 0 -219.04(-4.84%)
Mar 31, 2020 4533 4651 4449 4525 0 -81.97(-1.78%)
Mar 30, 2020 4461 4649 4405 4607 0 +142.02(+3.18%)
Mar 27, 2020 4426 4622 4364 4465 0 -160.21(-3.46%)
Mar 26, 2020 4383 4679 4319 4625 0 +259.84(+5.95%)
Mar 25, 2020 4193 4596 4086 4365 0 +180.03(+4.30%)
Mar 24, 2020 3929 4223 3866 4185 0 +467.51(+12.58%)
Mar 23, 2020 3858 3921 3622 3717 0 -210.11(-5.35%)
Mar 20, 2020 4128 4252 3843 3928 0 -140.56(-3.46%)
Mar 19, 2020 3958 4177 3823 4068 0 +70.61(+1.77%)
Mar 18, 2020 4154 4256 3720 3997 0 -441.18(-9.94%)
Mar 17, 2020 4298 4506 4140 4439 0 +243.35(+5.80%)
Mar 16, 2020 4307 4546 4099 4195 0 -689.50(-14.12%)
Mar 13, 2020 4749 4928 4449 4885 0 +357.09(+7.89%)
Mar 12, 2020 4716 4873 4469 4528 0 -517.79(-10.26%)
Mar 11, 2020 5118 5209 4981 5045 0 -205.68(-3.92%)
Mar 10, 2020 5218 5309 5048 5251 0 +189.00(+3.73%)
Mar 09, 2020 5055 5239 4898 5062 0 -378.97(-6.96%)
Mar 06, 2020 5353 5484 5276 5441 0 -77.77(-1.41%)
Mar 05, 2020 5555 5631 5452 5519 0 -196.74(-3.44%)
Mar 04, 2020 5637 5763 5535 5716 0 +334.45(+6.22%)
Mar 03, 2020 5580 5676 5330 5381 0 -197.41(-3.54%)
Mar 02, 2020 5326 5598 5236 5579 0 +293.16(+5.55%)
Feb 28, 2020 5215 5345 5128 5285 0 -75.86(-1.41%)
Feb 27, 2020 5491 5560 5347 5361 0 -223.47(-4.00%)
Feb 26, 2020 5654 5718 5549 5585 0 -43.94(-0.78%)
Feb 25, 2020 5832 5858 5599 5629 0 -183.17(-3.15%)
Feb 24, 2020 5901 5948 5788 5812 0 -287.79(-4.72%)
Feb 21, 2020 6100 6140 6050 6100 0 -28.65(-0.47%)
Feb 20, 2020 6142 6171 6068 6128 0 -36.34(-0.59%)
Feb 19, 2020 6148 6198 6117 6165 0 +27.04(+0.44%)
Feb 18, 2020 6130 6182 6089 6138 0 -1.74(-0.03%)
Feb 14, 2020 6167 6196 6101 6139 0 -28.95(-0.47%)
Feb 13, 2020 6166 6237 6124 6168 0 -24.19(-0.39%)
Feb 12, 2020 6156 6243 6116 6192 0 +81.03(+1.33%)
Feb 11, 2020 6082 6138 6055 6111 0 +52.34(+0.86%)
Feb 10, 2020 6035 6085 6007 6059 0 +4.94(+0.08%)
Feb 07, 2020 6074 6107 6027 6054 0 -36.33(-0.60%)
Feb 06, 2020 6121 6153 6039 6091 0 +7.97(+0.13%)
Feb 05, 2020 5970 6104 5956 6083 0 +190.65(+3.24%)
Feb 04, 2020 5890 5959 5855 5892 0 +71.59(+1.23%)
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