Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 33.00 33.00 32.76 32.78 3,107 +0.14(+0.41%)
Jul 30, 2024 32.50 32.64 32.50 32.64 341 +0.23(+0.70%)
Jul 29, 2024 32.75 32.75 32.35 32.42 2,714 -0.23(-0.71%)
Jul 26, 2024 32.44 32.77 32.44 32.65 2,377 +0.80(+2.51%)
Jul 25, 2024 31.85 31.85 31.85 31.85 202 +0.21(+0.65%)
Jul 24, 2024 32.15 32.15 31.64 31.64 1,920 -0.68(-2.11%)
Jul 23, 2024 32.32 32.55 32.32 32.33 4,315 +0.01(+0.03%)
Jul 22, 2024 32.25 32.32 31.92 32.32 938 +0.27(+0.84%)
Jul 19, 2024 31.96 32.05 31.96 32.05 833 +0.29(+0.93%)
Jul 18, 2024 31.75 31.75 31.75 31.75 195 -0.47(-1.46%)
Jul 17, 2024 32.26 32.45 32.22 32.22 852 -0.34(-1.04%)
Jul 16, 2024 31.75 32.56 31.75 32.56 4,563 +0.95(+3.02%)
Jul 15, 2024 31.36 31.61 31.36 31.61 947 +0.47(+1.51%)
Jul 12, 2024 30.95 31.28 30.95 31.14 4,678 +0.26(+0.84%)
Jul 11, 2024 30.62 30.88 30.62 30.88 1,827 +0.62(+2.06%)
Jul 10, 2024 30.33 30.33 30.01 30.26 4,060 +0.13(+0.45%)
Jul 09, 2024 30.20 30.38 30.13 30.13 1,566 -0.07(-0.24%)
Jul 08, 2024 30.22 30.37 30.09 30.20 1,711 -0.03(-0.10%)
Jul 05, 2024 30.31 30.31 30.07 30.23 2,697 -0.22(-0.73%)
Jul 03, 2024 30.32 30.48 30.32 30.45 960 +0.08(+0.27%)
Jul 02, 2024 30.24 30.37 30.24 30.37 1,036 +0.05(+0.18%)
Jul 01, 2024 30.40 30.40 30.31 30.31 1,110 +0.05(+0.17%)
Jun 28, 2024 30.28 30.28 30.15 30.26 4,725 +0.08(+0.27%)
Jun 27, 2024 30.04 30.18 29.98 30.18 1,281 +0.07(+0.23%)
Jun 26, 2024 30.08 30.11 30.08 30.11 562 -0.18(-0.59%)
Jun 25, 2024 30.13 30.29 30.11 30.29 2,193 +0.05(+0.17%)
Jun 24, 2024 30.24 30.24 30.19 30.24 421 -0.03(-0.11%)
Jun 21, 2024 30.10 30.27 30.10 30.27 534 +0.10(+0.32%)
Jun 20, 2024 30.01 30.18 30.00 30.18 3,102 +0.12(+0.39%)
Jun 18, 2024 30.17 30.26 30.06 30.06 2,407 -0.14(-0.48%)
Jun 17, 2024 30.11 30.21 30.03 30.21 3,544 +0.07(+0.22%)
Jun 14, 2024 30.14 30.14 30.09 30.14 1,148 -0.43(-1.42%)
Jun 13, 2024 30.97 30.97 30.43 30.57 1,891 -0.49(-1.57%)
Jun 12, 2024 31.25 31.45 31.06 31.06 1,706 +0.36(+1.18%)
Jun 11, 2024 30.70 30.70 30.70 30.70 298 -0.27(-0.88%)
Jun 10, 2024 30.63 30.98 30.63 30.97 1,252 +0.21(+0.68%)
Jun 07, 2024 30.82 30.87 30.76 30.76 1,582 -0.10(-0.33%)
Jun 06, 2024 30.93 30.93 30.86 30.86 1,705 +0.07(+0.21%)
Jun 05, 2024 30.90 30.90 30.78 30.80 5,501 +0.10(+0.31%)
Jun 04, 2024 30.73 30.73 30.63 30.70 642 -0.36(-1.16%)
Jun 03, 2024 31.25 31.31 31.02 31.06 787 -0.18(-0.58%)
May 31, 2024 31.17 31.24 30.78 31.24 1,643 +0.17(+0.55%)
May 30, 2024 31.13 31.13 31.07 31.07 1,399 +0.09(+0.29%)
May 29, 2024 31.15 31.19 30.91 30.98 3,147 -0.47(-1.50%)
May 28, 2024 31.66 31.66 31.46 31.46 1,759 -0.07(-0.21%)
May 24, 2024 31.55 31.61 31.44 31.52 3,043 +0.37(+1.20%)
May 23, 2024 31.43 31.48 31.15 31.15 1,833 -0.41(-1.31%)
May 22, 2024 31.70 31.70 31.56 31.56 2,334 -0.31(-0.96%)
May 21, 2024 31.84 31.87 31.84 31.87 701 -0.02(-0.07%)
May 20, 2024 31.87 31.99 31.86 31.89 3,789 +0.01(+0.02%)
May 17, 2024 31.94 31.94 31.89 31.89 351 +0.25(+0.80%)
May 16, 2024 31.98 31.98 31.63 31.63 651 -0.26(-0.82%)
May 15, 2024 31.75 31.90 31.75 31.90 1,183 +0.33(+1.05%)
May 14, 2024 31.57 31.58 31.56 31.56 1,854 +0.15(+0.47%)
May 13, 2024 31.45 31.53 31.41 31.42 3,903 +0.13(+0.43%)
May 10, 2024 31.33 31.40 31.21 31.28 3,574 -0.03(-0.08%)
May 09, 2024 30.95 31.31 30.95 31.31 883 +0.35(+1.13%)
May 08, 2024 30.88 31.02 30.80 30.96 3,469 -0.28(-0.89%)
May 07, 2024 31.30 31.46 31.18 31.24 3,469 -0.19(-0.62%)
May 06, 2024 31.54 31.57 31.42 31.43 1,848 +0.31(+1.00%)
May 03, 2024 31.10 31.12 31.10 31.12 509 +0.13(+0.43%)
May 02, 2024 30.72 30.99 30.72 30.99 686 +0.69(+2.26%)
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