Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 2150 2231 2214 2231 48,154,296 +10.99(+0.49%)
Aug 30, 2004 2154 2229 2220 2220 32,583,786 -9.03(-0.41%)
Aug 27, 2004 2150 2233 2222 2229 37,807,436 +4.63(+0.21%)
Aug 26, 2004 2151 2227 1984 2225 38,773,700 -2.66(-0.12%)
Aug 25, 2004 1899 2227 1969 2227 45,775,624 +20.90(+0.95%)
Aug 24, 2004 2142 2219 2202 2206 41,594,928 -1.64(-0.07%)
Aug 23, 2004 2146 2219 2206 2208 44,818,764 -11.08(-0.50%)
Aug 20, 2004 2129 2221 2201 2219 43,456,072 +16.17(+0.73%)
Aug 19, 2004 2130 2207 2196 2203 47,457,720 -4.32(-0.20%)
Aug 18, 2004 2105 2207 2176 2207 49,749,056 +24.54(+1.12%)
Aug 17, 2004 2106 2188 1949 2183 51,112,720 +11.58(+0.53%)
Aug 16, 2004 2070 2171 2142 2171 52,140,060 +28.80(+1.34%)
Aug 13, 2004 2074 2148 2138 2142 52,476,744 +0.35(+0.02%)
Aug 12, 2004 2087 2164 2142 2142 54,028,208 -22.42(-1.04%)
Aug 11, 2004 2084 2165 2146 2164 53,318,208 -0.52(-0.02%)
Aug 10, 2004 2068 2165 2135 2165 56,013,548 +30.32(+1.42%)
Aug 09, 2004 2065 2144 2134 2135 51,677,040 -6.60(-0.31%)
Aug 06, 2004 2082 2163 2138 2141 69,550,392 -21.71(-1.00%)
Aug 05, 2004 2117 2193 2163 2163 60,408,768 -26.00(-1.19%)
Aug 04, 2004 2111 2194 2177 2189 56,438,176 -1.02(-0.05%)
Aug 03, 2004 2121 2201 2189 2190 63,805,080 -5.56(-0.25%)
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