Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2396 2396 2396 0 +12.17(+0.51%)
Aug 28, 2014 2382 2400 2364 2383 0 -8.90(-0.37%)
Aug 27, 2014 2406 2409 2383 2392 0 -11.72(-0.49%)
Aug 26, 2014 2398 2413 2391 2404 0 +9.99(+0.42%)
Aug 25, 2014 2402 2407 2383 2394 0 +9.71(+0.41%)
Aug 22, 2014 2382 2398 2367 2384 0 -2.99(-0.13%)
Aug 21, 2014 2393 2397 2376 2387 0 -4.62(-0.19%)
Aug 20, 2014 2387 2402 2376 2392 0 +3.46(+0.14%)
Aug 19, 2014 2390 2404 2379 2388 0 +1.10(+0.05%)
Aug 18, 2014 2377 2402 2368 2387 0 +27.41(+1.16%)
Aug 15, 2014 2378 2383 2334 2360 0 -7.26(-0.31%)
Aug 14, 2014 2342 2372 2336 2367 0 +35.97(+1.54%)
Aug 13, 2014 2317 2337 2304 2331 0 +23.06(+1.00%)
Aug 12, 2014 2317 2328 2294 2308 0 -12.08(-0.52%)
Aug 11, 2014 2318 2342 2313 2320 0 +3.87(+0.17%)
Aug 08, 2014 2277 2319 2270 2316 0 +35.92(+1.58%)
Aug 07, 2014 2285 2304 2272 2280 0 -0.15(-0.01%)
Aug 06, 2014 2264 2294 2256 2281 0 -0.05(-0.00%)
Aug 05, 2014 2263 2307 2256 2281 0 +4.65(+0.20%)
Aug 04, 2014 2275 2287 2254 2276 0 +7.80(+0.34%)
Aug 01, 2014 2273 2302 2251 2268 0 -8.25(-0.36%)
Jul 31, 2014 2298 2318 2263 2276 0 -144.98(-5.99%)
Jul 23, 2014 2461 2472 2411 2421 0 -40.54(-1.65%)
Jul 22, 2014 2465 2477 2443 2462 0 +13.49(+0.55%)
Jul 21, 2014 2451 2465 2430 2449 0 -8.95(-0.36%)
Jul 18, 2014 2430 2466 2421 2457 0 +31.47(+1.30%)
Jul 17, 2014 2437 2463 2421 2426 0 -26.46(-1.08%)
Jul 16, 2014 2421 2471 2407 2452 0 -2.20(-0.09%)
Jul 15, 2014 2458 2477 2434 2455 0 -4.08(-0.17%)
Jul 14, 2014 2453 2477 2436 2459 0 +15.59(+0.64%)
Jul 11, 2014 2426 2452 2408 2443 0 +17.67(+0.73%)
Jul 10, 2014 2410 2445 2406 2425 0 -16.01(-0.66%)
Jul 09, 2014 2448 2456 2429 2442 0 +0.93(+0.04%)
Jul 08, 2014 2444 2452 2426 2441 0 -10.17(-0.41%)
Jul 07, 2014 2454 2471 2430 2451 0 -11.34(-0.46%)
Jul 03, 2014 2462 2462 2462 0 +14.01(+0.57%)
Jul 02, 2014 2454 2471 2434 2448 0 -6.41(-0.26%)
Jul 01, 2014 2447 2477 2428 2454 0 +25.68(+1.06%)
Jun 30, 2014 2432 2446 2412 2429 0 -8.74(-0.36%)
Jun 27, 2014 2410 2443 2404 2438 0 +15.25(+0.63%)
Jun 26, 2014 2442 2449 2406 2422 0 -15.38(-0.63%)
Jun 25, 2014 2423 2444 2409 2438 0 -5.61(-0.23%)
Jun 24, 2014 2487 2512 2437 2443 0 -50.00(-2.01%)
Jun 23, 2014 2510 2520 2485 2493 0 -17.24(-0.69%)
Jun 20, 2014 2513 2527 2499 2511 0 -0.94(-0.04%)
Jun 19, 2014 2518 2524 2494 2511 0 +4.36(+0.17%)
Jun 18, 2014 2497 2513 2474 2507 0 +8.05(+0.32%)
Jun 17, 2014 2479 2516 2468 2499 0 +15.73(+0.63%)
Jun 16, 2014 2489 2509 2475 2483 0 -8.18(-0.33%)
Jun 13, 2014 2488 2506 2477 2492 0 +9.71(+0.39%)
Jun 12, 2014 2506 2517 2472 2482 0 -32.00(-1.27%)
Jun 11, 2014 2526 2539 2493 2514 0 -29.57(-1.16%)
Jun 10, 2014 2538 2551 2519 2543 0 +13.49(+0.53%)
Jun 06, 2014 2507 2534 2494 2530 0 +27.46(+1.10%)
Jun 05, 2014 2450 2508 2442 2502 0 +55.11(+2.25%)
Jun 04, 2014 2412 2454 2406 2447 0 +26.05(+1.08%)
Jun 03, 2014 2400 2429 2391 2421 0 +11.23(+0.47%)
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