Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5128 5153 5102 5139 0 +9.39(+0.18%)
Sep 28, 2017 5119 5155 5084 5130 0 +12.22(+0.24%)
Sep 27, 2017 5110 5143 5075 5117 0 +39.25(+0.77%)
Sep 26, 2017 5072 5108 5047 5078 0 +8.66(+0.17%)
Sep 25, 2017 5075 5115 5037 5070 0 -12.94(-0.25%)
Sep 22, 2017 5083 5116 5027 5082 0 -6.95(-0.14%)
Sep 21, 2017 5097 5117 5071 5089 0 -4.64(-0.09%)
Sep 20, 2017 5075 5108 5048 5094 0 +24.79(+0.49%)
Sep 19, 2017 5091 5123 5029 5069 0 -20.02(-0.39%)
Sep 18, 2017 5096 5111 5065 5089 0 +9.65(+0.19%)
Sep 15, 2017 5067 5099 5049 5080 0 +14.52(+0.29%)
Sep 14, 2017 5082 5094 5045 5065 0 -22.28(-0.44%)
Sep 13, 2017 5083 5120 5061 5087 0 -0.09(-0.00%)
Sep 12, 2017 5088 5112 5057 5088 0 +12.92(+0.25%)
Sep 11, 2017 5071 5118 5045 5075 0 +57.35(+1.14%)
Sep 08, 2017 4948 5038 4933 5017 0 +66.38(+1.34%)
Sep 07, 2017 5005 5024 4920 4951 0 -53.97(-1.08%)
Sep 06, 2017 5013 5039 4980 5005 0 +4.10(+0.08%)
Sep 05, 2017 5052 5073 4976 5001 0 -77.16(-1.52%)
Sep 01, 2017 5080 5105 5055 5078 0 +12.42(+0.25%)
Aug 31, 2017 5051 5086 5033 5065 0 +31.21(+0.62%)
Aug 30, 2017 5025 5057 5008 5034 0 +4.95(+0.10%)
Aug 29, 2017 5010 5043 4991 5029 0 -6.55(-0.13%)
Aug 28, 2017 5053 5069 5016 5036 0 -15.83(-0.31%)
Aug 25, 2017 5044 5074 5030 5052 0 +19.12(+0.38%)
Aug 24, 2017 5052 5064 5015 5033 0 -10.89(-0.22%)
Aug 23, 2017 5039 5066 5024 5043 0 -19.16(-0.38%)
Aug 22, 2017 5025 5072 5012 5063 0 +42.83(+0.85%)
Aug 21, 2017 5013 5035 4992 5020 0 +5.03(+0.10%)
Aug 18, 2017 5015 5050 4988 5015 0 -12.46(-0.25%)
Aug 17, 2017 5071 5087 5020 5027 0 -53.42(-1.05%)
Aug 16, 2017 5089 5113 5063 5081 0 +2.59(+0.05%)
Aug 15, 2017 5085 5107 5061 5078 0 +10.97(+0.22%)
Aug 14, 2017 5060 5088 5043 5067 0 +42.88(+0.85%)
Aug 11, 2017 5046 5068 5012 5024 0 -15.64(-0.31%)
Aug 10, 2017 5077 5096 5030 5040 0 -65.67(-1.29%)
Aug 09, 2017 5074 5117 5054 5106 0 +11.52(+0.23%)
Aug 08, 2017 5106 5130 5078 5094 0 -15.55(-0.30%)
Aug 07, 2017 5102 5129 5082 5110 0 -38.35(-0.74%)
Aug 04, 2017 5163 5189 5119 5148 0 +1.16(+0.02%)
Aug 03, 2017 5135 5176 5104 5147 0 +17.62(+0.34%)
Aug 02, 2017 5110 5149 5090 5129 0 +20.01(+0.39%)
Aug 01, 2017 5112 5127 5076 5109 0 +25.51(+0.50%)
Jul 31, 2017 5079 5110 5057 5084 0 +15.45(+0.30%)
Jul 28, 2017 5024 5082 4997 5068 0 +48.89(+0.97%)
Jul 27, 2017 5041 5060 4995 5019 0 -24.43(-0.48%)
Jul 26, 2017 5061 5085 5026 5044 0 -20.59(-0.41%)
Jul 25, 2017 5074 5096 5047 5064 0 +25.10(+0.50%)
Jul 24, 2017 5034 5055 5015 5039 0 +6.76(+0.13%)
Jul 21, 2017 5023 5046 5002 5032 0 +7.24(+0.14%)
Jul 20, 2017 5022 5045 4993 5025 0 +18.06(+0.36%)
Jul 19, 2017 4983 5019 4973 5007 0 +30.88(+0.62%)
Jul 18, 2017 4980 4998 4940 4976 0 -13.66(-0.27%)
Jul 17, 2017 4992 5011 4966 4990 0 -3.55(-0.07%)
Jul 14, 2017 4971 5006 4948 4993 0 +9.06(+0.18%)
Jul 13, 2017 4979 5005 4956 4984 0 +11.19(+0.23%)
Jul 12, 2017 4966 4989 4948 4973 0 +13.20(+0.27%)
Jul 11, 2017 4971 4990 4927 4960 0 -11.81(-0.24%)
Jul 10, 2017 4976 4999 4954 4972 0 -13.97(-0.28%)
Jul 07, 2017 4967 4999 4951 4986 0 +28.14(+0.57%)
Jul 06, 2017 4979 5004 4940 4958 0 -21.31(-0.43%)
Jul 05, 2017 4975 5007 4947 4979 0 +2.88(+0.06%)
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