Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Insurance Health Plans (CIX: BSHMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 213.84 215.03 212.44 214.29 0 +0.27(+0.13%)
May 29, 2014 212.94 214.44 211.40 214.02 0 +1.58(+0.74%)
May 28, 2014 214.13 214.76 211.85 212.44 0 -1.15(-0.54%)
May 27, 2014 213.51 214.47 212.48 213.59 0 +0.79(+0.37%)
May 23, 2014 212.80 212.80 212.80 0 +1.38(+0.65%)
May 22, 2014 210.31 211.82 209.27 211.43 0 +1.09(+0.52%)
May 21, 2014 208.38 210.80 208.09 210.33 0 +2.21(+1.06%)
May 20, 2014 208.91 209.86 206.83 208.12 0 -0.88(-0.42%)
May 19, 2014 206.38 209.28 206.22 209.00 0 +2.31(+1.12%)
May 16, 2014 206.59 207.49 204.89 206.69 0 -0.02(-0.01%)
May 15, 2014 208.04 208.81 205.44 206.71 0 -1.64(-0.79%)
May 14, 2014 209.96 210.14 207.43 208.35 0 -1.58(-0.75%)
May 13, 2014 210.40 211.37 209.15 209.92 0 -0.36(-0.17%)
May 12, 2014 207.18 210.83 207.02 210.28 0 +3.66(+1.77%)
May 09, 2014 204.81 207.16 204.12 206.62 0 +1.70(+0.83%)
May 08, 2014 206.94 207.75 204.37 204.93 0 -2.15(-1.04%)
May 07, 2014 200.41 207.42 199.18 207.08 0 +7.12(+3.56%)
May 06, 2014 199.85 201.17 199.10 199.96 0 -0.03(-0.01%)
May 05, 2014 197.80 200.39 196.54 199.99 0 +1.62(+0.82%)
May 02, 2014 198.06 199.72 197.27 198.37 0 +0.21(+0.10%)
May 01, 2014 198.88 200.24 196.61 198.16 0 +0.52(+0.27%)
Apr 30, 2014 196.36 200.32 195.14 197.64 0 +2.87(+1.47%)
Apr 29, 2014 195.98 196.57 194.16 194.76 0 -0.41(-0.21%)
Apr 28, 2014 197.44 197.88 194.21 195.18 0 -1.09(-0.56%)
Apr 25, 2014 197.72 199.86 195.18 196.26 0 -2.08(-1.05%)
Apr 24, 2014 197.17 199.80 196.15 198.34 0 +4.67(+2.41%)
Apr 23, 2014 193.78 195.03 192.44 193.67 0 -0.21(-0.11%)
Apr 22, 2014 191.90 194.97 191.51 193.88 0 +2.55(+1.33%)
Apr 21, 2014 191.69 193.96 190.21 191.34 0 -0.26(-0.13%)
Apr 17, 2014 191.59 191.59 191.59 0 -6.00(-3.04%)
Apr 16, 2014 201.04 201.25 196.32 197.59 0 -2.88(-1.43%)
Apr 15, 2014 199.88 201.10 197.13 200.47 0 +1.15(+0.58%)
Apr 14, 2014 199.98 200.55 197.19 199.32 0 +0.63(+0.32%)
Apr 11, 2014 200.63 201.59 198.33 198.69 0 -2.82(-1.40%)
Apr 10, 2014 206.13 207.36 200.84 201.51 0 -4.47(-2.17%)
Apr 09, 2014 204.43 207.06 203.66 205.98 0 +1.95(+0.96%)
Apr 08, 2014 204.52 205.92 201.82 204.03 0 -0.45(-0.22%)
Apr 07, 2014 206.06 207.53 203.68 204.47 0 -1.75(-0.85%)
Apr 04, 2014 209.83 210.53 205.85 206.22 0 -2.48(-1.19%)
Apr 03, 2014 207.19 209.02 206.55 208.70 0 +1.69(+0.82%)
Apr 02, 2014 206.76 208.06 205.74 207.01 0 -1.02(-0.49%)
Apr 01, 2014 208.66 211.35 207.25 208.03 0 -0.40(-0.19%)
Mar 31, 2014 207.51 209.52 205.85 208.44 0 +2.21(+1.07%)
Mar 28, 2014 204.90 207.87 204.53 206.23 0 +2.38(+1.17%)
Mar 27, 2014 206.61 207.08 202.96 203.85 0 -2.63(-1.27%)
Mar 26, 2014 207.21 208.50 205.31 206.48 0 +0.38(+0.19%)
Mar 25, 2014 207.59 209.42 205.71 206.10 0 -0.98(-0.47%)
Mar 24, 2014 209.19 210.23 206.21 207.08 0 -1.29(-0.62%)
Mar 21, 2014 210.49 213.28 208.22 208.37 0 -0.64(-0.31%)
Mar 20, 2014 205.05 210.29 204.65 209.01 0 +3.42(+1.66%)
Mar 19, 2014 201.27 207.05 200.87 205.59 0 +4.61(+2.29%)
Mar 18, 2014 198.17 201.47 197.81 200.99 0 +2.94(+1.48%)
Mar 17, 2014 195.73 198.69 195.52 198.05 0 +3.24(+1.66%)
Mar 14, 2014 197.26 197.93 194.47 194.81 0 -2.51(-1.27%)
Mar 13, 2014 199.66 200.19 197.09 197.32 0 -1.77(-0.89%)
Mar 12, 2014 198.21 199.82 197.87 199.09 0 -0.28(-0.14%)
Mar 11, 2014 199.52 201.02 198.66 199.37 0 -0.02(-0.01%)
Mar 10, 2014 197.82 199.49 197.35 199.39 0 +1.14(+0.57%)
Mar 07, 2014 199.34 199.64 197.23 198.25 0 -0.32(-0.16%)
Mar 06, 2014 199.52 200.61 198.09 198.57 0 -0.76(-0.38%)
Mar 05, 2014 198.76 200.44 197.38 199.33 0 +0.09(+0.04%)
Mar 04, 2014 198.22 200.32 197.61 199.25 0 +2.62(+1.33%)
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