Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4731 4751 4693 4719 0 -14.59(-0.31%)
Apr 27, 2017 4731 4766 4703 4734 0 +4.48(+0.09%)
Apr 26, 2017 4724 4769 4711 4729 0 +2.81(+0.06%)
Apr 25, 2017 4716 4751 4702 4726 0 +37.80(+0.81%)
Apr 24, 2017 4695 4711 4661 4689 0 +71.64(+1.55%)
Apr 21, 2017 4640 4657 4600 4617 0 -22.69(-0.49%)
Apr 20, 2017 4602 4660 4580 4640 0 +47.58(+1.04%)
Apr 19, 2017 4613 4637 4573 4592 0 +6.13(+0.13%)
Apr 18, 2017 4604 4617 4562 4586 0 -16.76(-0.36%)
Apr 17, 2017 4564 4609 4550 4603 0 +48.43(+1.06%)
Apr 13, 2017 4578 4599 4549 4554 0 -39.30(-0.86%)
Apr 12, 2017 4610 4620 4572 4594 0 -27.08(-0.59%)
Apr 11, 2017 4609 4633 4585 4621 0 -6.79(-0.15%)
Apr 10, 2017 4616 4651 4605 4627 0 +11.69(+0.25%)
Apr 07, 2017 4606 4639 4589 4616 0 -9.74(-0.21%)
Apr 06, 2017 4605 4639 4582 4625 0 +22.21(+0.48%)
Apr 05, 2017 4646 4670 4597 4603 0 -23.28(-0.50%)
Apr 04, 2017 4616 4644 4596 4626 0 +3.79(+0.08%)
Apr 03, 2017 4624 4652 4582 4623 0 +3.63(+0.08%)
Mar 31, 2017 4627 4647 4606 4619 0 -16.90(-0.36%)
Mar 30, 2017 4595 4653 4588 4636 0 +38.24(+0.83%)
Mar 29, 2017 4618 4633 4582 4598 0 -36.82(-0.79%)
Mar 28, 2017 4592 4653 4577 4635 0 +37.33(+0.81%)
Mar 27, 2017 4564 4610 4540 4597 0 -11.35(-0.25%)
Mar 24, 2017 4645 4666 4590 4609 0 -29.19(-0.63%)
Mar 23, 2017 4637 4683 4617 4638 0 -4.77(-0.10%)
Mar 22, 2017 4643 4670 4606 4643 0 -18.14(-0.39%)
Mar 21, 2017 4736 4743 4650 4661 0 -50.96(-1.08%)
Mar 20, 2017 4736 4751 4700 4712 0 -30.73(-0.65%)
Mar 17, 2017 4766 4779 4722 4742 0 -26.18(-0.55%)
Mar 16, 2017 4788 4804 4749 4769 0 -5.61(-0.12%)
Mar 15, 2017 4759 4791 4738 4774 0 +23.38(+0.49%)
Mar 14, 2017 4750 4768 4725 4751 0 -18.30(-0.38%)
Mar 13, 2017 4758 4786 4741 4769 0 +6.07(+0.13%)
Mar 10, 2017 4758 4782 4732 4763 0 +24.19(+0.51%)
Mar 09, 2017 4745 4767 4721 4739 0 +16.53(+0.35%)
Mar 08, 2017 4742 4760 4709 4722 0 -2.39(-0.05%)
Mar 07, 2017 4726 4751 4702 4725 0 -8.09(-0.17%)
Mar 06, 2017 4727 4755 4704 4733 0 -17.92(-0.38%)
Mar 03, 2017 4736 4768 4715 4751 0 +29.83(+0.63%)
Mar 02, 2017 4765 4774 4714 4721 0 -41.54(-0.87%)
Mar 01, 2017 4723 4781 4708 4762 0 +101.07(+2.17%)
Feb 28, 2017 4651 4687 4637 4661 0 +2.38(+0.05%)
Feb 27, 2017 4639 4675 4623 4659 0 +21.91(+0.47%)
Feb 24, 2017 4628 4649 4605 4637 0 -13.74(-0.30%)
Feb 23, 2017 4641 4661 4618 4651 0 +20.17(+0.44%)
Feb 22, 2017 4608 4652 4590 4631 0 +8.41(+0.18%)
Feb 21, 2017 4596 4642 4580 4622 0 +31.53(+0.69%)
Feb 17, 2017 4591 4591 4591 4591 0 -45.69(-0.99%)
Feb 16, 2017 4620 4655 4588 4636 0 +17.34(+0.38%)
Feb 15, 2017 4608 4647 4578 4619 0 -20.64(-0.44%)
Feb 14, 2017 4600 4651 4588 4640 0 +34.60(+0.75%)
Feb 13, 2017 4578 4622 4571 4605 0 +35.17(+0.77%)
Feb 10, 2017 4568 4594 4549 4570 0 +3.90(+0.09%)
Feb 09, 2017 4537 4583 4522 4566 0 +38.87(+0.86%)
Feb 08, 2017 4516 4539 4490 4527 0 -6.31(-0.14%)
Feb 07, 2017 4548 4563 4514 4533 0 -3.86(-0.09%)
Feb 06, 2017 4538 4569 4513 4537 0 -23.48(-0.51%)
Feb 03, 2017 4563 4584 4527 4561 0 +33.15(+0.73%)
Feb 02, 2017 4529 4563 4482 4528 0 -11.52(-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