Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2487 2495 2456 2462 0 -19.63(-0.79%)
May 23, 2011 2486 2500 2467 2482 0 -35.92(-1.43%)
May 20, 2011 2540 2553 2512 2518 0 -30.49(-1.20%)
May 19, 2011 2553 2561 2528 2548 0 +3.05(+0.12%)
May 18, 2011 2522 2554 2509 2545 0 +17.91(+0.71%)
May 17, 2011 2526 2543 2505 2528 0 -8.80(-0.35%)
May 16, 2011 2522 2560 2515 2536 0 -1.03(-0.04%)
May 13, 2011 2568 2581 2525 2537 0 -29.97(-1.17%)
May 12, 2011 2545 2575 2523 2567 0 +11.71(+0.46%)
May 11, 2011 2574 2588 2540 2556 0 -25.73(-1.00%)
May 10, 2011 2568 2590 2553 2581 0 +26.78(+1.05%)
May 09, 2011 2546 2570 2529 2555 0 +1.83(+0.07%)
May 06, 2011 2570 2589 2538 2553 0 +9.97(+0.39%)
May 05, 2011 2561 2582 2525 2543 0 -28.36(-1.10%)
May 04, 2011 2594 2601 2553 2571 0 -20.25(-0.78%)
May 03, 2011 2582 2606 2569 2591 0 +1.37(+0.05%)
May 02, 2011 2588 2594 2584 2590 0 -5.35(-0.21%)
Apr 29, 2011 2595 2611 2576 2595 0 -3.38(-0.13%)
Apr 28, 2011 2568 2610 2558 2599 0 +37.72(+1.47%)
Apr 27, 2011 2543 2568 2517 2561 0 +23.74(+0.94%)
Apr 26, 2011 2533 2555 2517 2537 0 +17.62(+0.70%)
Apr 25, 2011 2522 2530 2507 2520 0 +0.00(+0.00%)
Apr 21, 2011 2511 2533 2494 2520 0 +47.79(+1.93%)
Apr 20, 2011 2474 2491 2460 2472 0 +34.59(+1.42%)
Apr 19, 2011 2440 2452 2419 2437 0 +1.52(+0.06%)
Apr 18, 2011 2440 2453 2411 2436 0 -43.92(-1.77%)
Apr 15, 2011 2484 2494 2462 2480 0 -0.38(-0.02%)
Apr 14, 2011 2473 2491 2455 2480 0 -10.61(-0.43%)
Apr 13, 2011 2516 2523 2481 2491 0 -12.54(-0.50%)
Apr 12, 2011 2500 2520 2483 2503 0 -10.74(-0.43%)
Apr 11, 2011 2508 2528 2497 2514 0 +6.57(+0.26%)
Apr 08, 2011 2528 2538 2496 2507 0 -11.55(-0.46%)
Apr 07, 2011 2520 2557 2502 2519 0 -7.43(-0.29%)
Apr 06, 2011 2525 2538 2507 2526 0 +13.45(+0.54%)
Apr 05, 2011 2523 2534 2501 2513 0 -22.46(-0.89%)
Apr 04, 2011 2536 2552 2517 2535 0 +5.60(+0.22%)
Apr 01, 2011 2520 2542 2506 2530 0 +26.33(+1.05%)
Mar 31, 2011 2493 2522 2481 2503 0 -8.57(-0.34%)
Mar 30, 2011 2503 2517 2498 2512 0 +16.65(+0.67%)
Mar 29, 2011 2482 2502 2468 2495 0 +9.82(+0.40%)
Mar 28, 2011 2491 2506 2477 2486 0 -2.90(-0.12%)
Mar 25, 2011 2489 2506 2473 2488 0 +2.05(+0.08%)
Mar 24, 2011 2474 2493 2458 2486 0 +26.85(+1.09%)
Mar 23, 2011 2455 2470 2431 2460 0 -2.38(-0.10%)
Mar 22, 2011 2472 2492 2455 2462 0 -8.56(-0.35%)
Mar 21, 2011 2462 2475 2449 2470 0 +49.13(+2.03%)
Mar 18, 2011 2435 2454 2408 2421 0 +16.85(+0.70%)
Mar 17, 2011 2413 2427 2383 2405 0 +28.79(+1.21%)
Mar 16, 2011 2417 2430 2353 2376 0 -43.85(-1.81%)
Mar 15, 2011 2411 2442 2402 2420 0 -40.72(-1.66%)
Mar 14, 2011 2454 2478 2435 2460 0 -24.33(-0.98%)
Mar 11, 2011 2458 2498 2439 2485 0 +9.26(+0.37%)
Mar 10, 2011 2494 2501 2464 2475 0 -44.70(-1.77%)
Mar 09, 2011 2512 2531 2498 2520 0 +8.19(+0.33%)
Mar 08, 2011 2491 2523 2479 2512 0 +25.01(+1.01%)
Mar 07, 2011 2513 2531 2476 2487 0 -19.58(-0.78%)
Mar 04, 2011 2523 2533 2482 2506 0 -13.99(-0.56%)
Mar 03, 2011 2496 2533 2484 2520 0 +52.62(+2.13%)
Mar 02, 2011 2478 2499 2450 2468 0 -19.95(-0.80%)
Mar 01, 2011 2536 2545 2482 2488 0 -44.03(-1.74%)
Feb 28, 2011 2519 2546 2504 2532 0 +29.85(+1.19%)
Feb 25, 2011 2482 2512 2472 2502 0 +28.07(+1.13%)
Feb 24, 2011 2475 2500 2447 2474 0 -8.03(-0.32%)
Feb 23, 2011 2488 2513 2463 2482 0 -12.02(-0.48%)
Feb 22, 2011 2516 2543 2481 2494 0 -47.93(-1.89%)
Feb 18, 2011 2542 2542 2542 0 +15.59(+0.62%)
Feb 17, 2011 2498 2534 2492 2526 0 +22.15(+0.88%)
Feb 16, 2011 2488 2516 2478 2504 0 +21.04(+0.85%)
Feb 15, 2011 2475 2500 2464 2483 0 -1.09(-0.04%)
Feb 14, 2011 2485 2500 2463 2484 0 -5.27(-0.21%)
Feb 11, 2011 2462 2500 2453 2489 0 +14.97(+0.60%)
Feb 10, 2011 2463 2487 2448 2474 0 -4.15(-0.17%)
Feb 09, 2011 2479 2496 2464 2479 0 -11.18(-0.45%)
Feb 08, 2011 2473 2501 2461 2490 0 +18.47(+0.75%)
Feb 07, 2011 2456 2485 2444 2471 0 +14.84(+0.60%)
Feb 04, 2011 2446 2476 2424 2456 0 +26.21(+1.08%)
Feb 03, 2011 2413 2450 2389 2430 0 +14.13(+0.58%)
Feb 02, 2011 2423 2443 2405 2416 0 -21.09(-0.87%)
Feb 01, 2011 2403 2444 2395 2437 0 +54.23(+2.28%)
Jan 31, 2011 2386 2403 2370 2383 0 +7.45(+0.31%)
Jan 28, 2011 2432 2442 2371 2376 0 -57.45(-2.36%)
Jan 27, 2011 2409 2442 2399 2433 0 +34.25(+1.43%)
Jan 26, 2011 2397 2416 2384 2399 0 +2.39(+0.10%)
Jan 25, 2011 2372 2408 2360 2396 0 +17.77(+0.75%)
Jan 24, 2011 2364 2394 2351 2379 0 +19.91(+0.84%)
Jan 21, 2011 2366 2376 2341 2359 0 +11.13(+0.47%)
Jan 20, 2011 2341 2364 2323 2348 0 +6.44(+0.28%)
Jan 19, 2011 2368 2374 2329 2341 0 -31.61(-1.33%)
Jan 18, 2011 2364 2384 2351 2373 0 +5.92(+0.25%)
Jan 14, 2011 2367 2367 2367 0 +31.23(+1.34%)
Jan 13, 2011 2339 2351 2320 2336 0 +2.82(+0.12%)
Jan 12, 2011 2328 2348 2314 2333 0 +24.35(+1.05%)
Jan 11, 2011 2302 2323 2291 2308 0 +14.13(+0.62%)
Jan 10, 2011 2294 2307 2274 2294 0 -10.93(-0.47%)
Jan 07, 2011 2322 2332 2287 2305 0 -14.41(-0.62%)
Jan 06, 2011 2327 2342 2304 2320 0 -3.58(-0.15%)
Jan 05, 2011 2301 2330 2295 2323 0 +9.00(+0.39%)
Jan 04, 2011 2324 2334 2297 2314 0 -2.88(-0.12%)
Jan 03, 2011 2301 2329 2292 2317 0 +29.83(+1.30%)
Dec 31, 2010 2275 2296 2270 2287 0 +9.81(+0.43%)
Dec 30, 2010 2282 2291 2269 2277 0 -5.58(-0.24%)
Dec 29, 2010 2286 2294 2276 2283 0 +1.24(+0.05%)
Dec 28, 2010 2287 2293 2271 2282 0 -3.95(-0.17%)
Dec 27, 2010 2273 2292 2265 2286 0 +2.32(+0.10%)
Dec 23, 2010 2287 2297 2275 2283 0 -8.93(-0.39%)
Dec 22, 2010 2284 2301 2273 2292 0 +9.96(+0.44%)
Dec 21, 2010 2272 2294 2263 2282 0 +18.84(+0.83%)
Dec 20, 2010 2268 2280 2252 2264 0 +2.43(+0.11%)
Dec 17, 2010 2260 2276 2245 2261 0 -4.46(-0.20%)
Dec 16, 2010 2258 2277 2244 2266 0 +7.15(+0.32%)
Dec 15, 2010 2277 2293 2252 2258 0 -27.05(-1.18%)
Dec 14, 2010 2290 2309 2276 2285 0 -0.45(-0.02%)
Dec 10, 2010 2275 2291 2260 2286 0 +11.49(+0.51%)
Dec 09, 2010 2273 2287 2251 2274 0 +13.89(+0.61%)
Dec 08, 2010 2240 2270 2229 2261 0 +22.75(+1.02%)
Dec 07, 2010 2260 2268 2230 2238 0 +1.66(+0.07%)
Dec 06, 2010 2240 2254 2224 2236 0 -13.12(-0.58%)
Dec 03, 2010 2244 2259 2224 2249 0 -5.41(-0.24%)
Dec 02, 2010 2219 2259 2215 2255 0 +35.24(+1.59%)
Dec 01, 2010 2205 2230 2193 2219 0 +51.87(+2.39%)
Nov 30, 2010 2157 2187 2146 2168 0 -18.02(-0.82%)
Nov 29, 2010 2164 2190 2146 2186 0 +2.91(+0.13%)
Nov 26, 2010 2186 2202 2175 2183 0 -29.90(-1.35%)
Nov 24, 2010 2204 2213 2213 2213 0 +26.34(+1.20%)
Nov 23, 2010 2203 2212 2179 2186 0 -45.58(-2.04%)
Nov 22, 2010 2238 2250 2208 2232 0 -11.04(-0.49%)
Nov 19, 2010 2233 2252 2216 2243 0 +3.97(+0.18%)
Nov 18, 2010 2228 2253 2215 2239 0 +30.00(+1.36%)
Nov 17, 2010 2209 2226 2193 2209 0 +3.07(+0.14%)
Nov 16, 2010 2230 2239 2194 2206 0 -39.41(-1.76%)
Nov 15, 2010 2251 2271 2234 2245 0 -1.72(-0.08%)
Nov 12, 2010 2261 2276 2237 2247 0 -25.22(-1.11%)
Nov 11, 2010 2274 2288 2251 2272 0 -24.83(-1.08%)
Nov 10, 2010 2273 2303 2253 2297 0 +28.07(+1.24%)
Nov 09, 2010 2305 2313 2260 2269 0 -28.78(-1.25%)
Nov 08, 2010 2307 2319 2282 2298 0 -20.97(-0.90%)
Nov 05, 2010 2306 2335 2293 2319 0 +1.86(+0.08%)
Nov 04, 2010 2294 2324 2273 2317 0 +50.52(+2.23%)
Nov 03, 2010 2258 2285 2228 2266 0 +9.84(+0.44%)
Nov 02, 2010 2252 2269 2239 2256 0 +27.15(+1.22%)
Nov 01, 2010 2238 2265 2212 2229 0 +4.16(+0.19%)
Oct 29, 2010 2227 2247 2203 2225 0 -12.52(-0.56%)
Oct 28, 2010 2260 2268 2223 2238 0 -11.05(-0.49%)
Oct 27, 2010 2257 2275 2226 2249 0 -39.64(-1.73%)
Oct 25, 2010 2297 2311 2280 2288 0 +16.29(+0.72%)
Oct 23, 2010 2270 2283 2254 2272 0 -6.01(-0.26%)
Oct 22, 2010 2279 2292 2262 2278 0 +6.87(+0.30%)
Oct 21, 2010 2278 2294 2252 2271 0 +4.86(+0.21%)
Oct 20, 2010 2240 2278 2235 2266 0 +32.36(+1.45%)
Oct 19, 2010 2247 2270 2219 2234 0 -42.92(-1.89%)
Oct 18, 2010 2255 2282 2246 2277 0 +23.25(+1.03%)
Oct 15, 2010 2275 2283 2239 2254 0 -6.93(-0.31%)
Oct 14, 2010 2256 2288 2241 2261 0 +7.74(+0.34%)
Oct 13, 2010 2243 2270 2236 2253 0 +22.16(+0.99%)
Oct 12, 2010 2210 2235 2197 2231 0 +9.62(+0.43%)
Oct 11, 2010 2220 2236 2208 2221 0 +1.54(+0.07%)
Oct 08, 2010 2218 2230 2200 2220 0 +5.80(+0.26%)
Oct 07, 2010 2224 2235 2198 2214 0 +0.45(+0.02%)
Oct 06, 2010 2223 2234 2195 2213 0 -11.93(-0.54%)
Oct 05, 2010 2202 2234 2180 2225 0 +43.70(+2.00%)
Oct 04, 2010 2194 2208 2165 2181 0 -23.57(-1.07%)
Oct 01, 2010 2204 2227 2184 2205 0 +2.91(+0.13%)
Sep 30, 2010 2206 2235 2193 2202 0 +46.19(+2.14%)
Sep 29, 2010 1933 2172 2142 2156 0 -12.11(-0.56%)
Sep 28, 2010 1935 2176 2137 2168 0 +13.58(+0.63%)
Sep 27, 2010 1943 2177 2149 2154 0 -15.64(-0.72%)
Sep 24, 2010 1927 2190 2143 2170 0 +49.57(+2.34%)
Sep 23, 2010 1901 2153 2115 2121 0 -30.63(-1.42%)
Sep 22, 2010 1942 2179 2139 2151 0 -19.78(-0.91%)
Sep 21, 2010 1952 2192 2158 2171 0 -2.27(-0.10%)
Sep 20, 2010 1921 2179 2141 2173 0 +28.91(+1.35%)
Sep 17, 2010 1919 2165 2135 2144 0 -8.44(-0.39%)
Sep 15, 2010 1914 2159 2124 2153 0 +6.56(+0.31%)
Sep 14, 2010 1916 2161 2128 2146 0 -2.09(-0.10%)
Sep 13, 2010 1916 2157 2130 2148 0 +26.33(+1.24%)
Sep 10, 2010 1893 2131 2104 2122 0 +6.94(+0.33%)
Sep 09, 2010 1892 2128 2098 2115 0 +20.00(+0.95%)
Sep 08, 2010 1860 2106 2079 2095 0 +15.75(+0.76%)
Sep 07, 2010 1873 2106 2074 2079 0 -133.29(-6.02%)
Sep 06, 2010 1959 2232 2171 2213 0 +97.17(+4.59%)
Sep 03, 2010 1875 2120 2085 2115 0 +34.51(+1.66%)
Sep 02, 2010 1848 2089 2059 2081 0 +9.09(+0.44%)
Sep 01, 2010 1809 2075 2025 2072 0 +61.52(+3.06%)
Aug 31, 2010 1783 2026 1980 2010 0 +9.37(+0.47%)
Aug 30, 2010 1798 2032 1999 2001 0 -26.72(-1.32%)
Aug 27, 2010 1801 2034 1975 2028 0 +38.30(+1.93%)
Aug 26, 2010 1777 2014 1978 1989 0 -5.86(-0.29%)
Aug 25, 2010 1744 2003 1955 1995 0 +14.96(+0.76%)
Aug 24, 2010 1756 2000 1964 1980 0 -21.98(-1.10%)
Aug 23, 2010 1786 2027 1997 2002 0 -6.44(-0.32%)
Aug 20, 2010 1778 2019 1989 2009 0 -5.83(-0.29%)
Aug 19, 2010 1822 2052 2009 2014 0 -41.67(-2.03%)
Aug 18, 2010 1820 2070 2030 2056 0 +10.24(+0.50%)
Aug 17, 2010 1817 2061 2032 2046 0 +24.18(+1.20%)
Aug 16, 2010 1791 2032 2000 2022 0 -5.81(-0.29%)
Aug 13, 2010 1803 2048 2017 2028 0 -4.72(-0.23%)
Aug 12, 2010 1793 2043 2010 2032 0 -8.28(-0.41%)
Aug 11, 2010 1853 2084 2035 2041 0 -68.30(-3.24%)
Aug 10, 2010 1884 2123 2088 2109 0 -18.76(-0.88%)
Aug 09, 2010 1897 2135 2107 2128 0 +16.24(+0.77%)
Aug 06, 2010 1888 2121 2077 2111 0 -5.72(-0.27%)
Aug 05, 2010 1879 2125 2090 2117 0 +6.94(+0.33%)
Aug 04, 2010 1874 2120 2086 2110 0 +17.18(+0.82%)
Aug 03, 2010 1872 2114 2077 2093 0 -9.17(-0.44%)
Aug 02, 2010 1855 2111 2072 2102 0 +44.76(+2.18%)
Jul 30, 2010 1835 2072 2026 2057 0 +4.44(+0.22%)
Jul 29, 2010 1837 2078 2028 2053 0 +7.79(+0.38%)
Jul 28, 2010 1830 2070 2030 2045 0 -18.47(-0.90%)
Jul 27, 2010 1846 2088 2054 2064 0 -0.07(-0.00%)
Jul 26, 2010 1826 2072 2036 2064 0 +18.73(+0.92%)
Jul 23, 2010 1805 2053 2014 2045 0 +10.59(+0.52%)
Jul 22, 2010 1786 2042 1998 2034 0 +50.08(+2.52%)
Jul 21, 2010 1804 2033 1978 1984 0 -30.00(-1.49%)
Jul 20, 2010 1773 2020 1966 2014 0 +15.18(+0.76%)
Jul 19, 2010 1776 2012 1976 1999 0 +10.02(+0.50%)
Jul 16, 2010 1768 2039 1984 1989 0 -54.95(-2.69%)
Jul 15, 2010 1828 2061 2016 2044 0 -4.94(-0.24%)
Jul 14, 2010 1829 2063 2031 2049 0 -10.58(-0.51%)
Jul 13, 2010 1825 2069 2037 2060 0 +28.88(+1.42%)
Jul 12, 2010 1815 2045 2013 2031 0 -16.30(-0.80%)
Jul 09, 2010 1823 2050 2016 2047 0 +24.30(+1.20%)
Jul 08, 2010 1793 2031 1999 2023 0 +18.19(+0.91%)
Jul 07, 2010 1737 2008 1949 2004 0 +51.17(+2.62%)
Jul 06, 2010 1735 1985 1934 1953 0 +12.31(+0.63%)
Jul 02, 2010 1719 1973 1927 1941 0 -9.20(-0.47%)
Jul 01, 2010 1728 1973 1918 1950 0 -15.54(-0.79%)
Jun 30, 2010 1756 1996 1958 1966 0 -13.94(-0.70%)
Jun 29, 2010 1771 2019 1969 1980 0 -69.73(-3.40%)
Jun 25, 2010 1829 2057 2008 2049 0 +30.10(+1.49%)
Jun 24, 2010 1812 2049 2010 2019 0 -22.30(-1.09%)
Jun 23, 2010 1832 2064 2023 2042 0 -9.06(-0.44%)
Jun 22, 2010 1851 2090 2047 2051 0 -20.34(-0.98%)
Jun 21, 2010 1876 2107 2062 2071 0 -7.54(-0.36%)
Jun 18, 2010 1859 2087 2064 2079 0 +5.28(+0.25%)
Jun 17, 2010 1840 2079 2046 2073 0 +16.77(+0.82%)
Jun 16, 2010 1825 2068 2035 2056 0 -1.32(-0.06%)
Jun 15, 2010 1806 2062 2013 2058 0 +48.02(+2.39%)
Jun 14, 2010 1797 2041 2003 2010 0 +10.14(+0.51%)
Jun 11, 2010 1971 2007 1963 2000 0 +9.61(+0.48%)
Jun 10, 2010 1747 1996 1955 1990 0 +52.05(+2.69%)
Jun 09, 2010 1741 1981 1930 1938 0 -16.09(-0.82%)
Jun 08, 2010 1926 1962 1901 1954 0 +32.76(+1.71%)
Jun 07, 2010 1728 1964 1911 1921 0 -16.46(-0.85%)
Jun 04, 2010 1719 1990 1929 1938 0 -66.20(-3.30%)
Jun 03, 2010 1780 2018 1978 2004 0 +7.82(+0.39%)
Jun 02, 2010 1734 1998 1942 1996 0 +52.81(+2.72%)
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