Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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