Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 7.100 7.320 6.910 7.280 8,500,383 -0.01(-0.14%)
Nov 01, 2024 7.550 7.790 7.230 7.290 8,194,129 -0.13(-1.75%)
Oct 31, 2024 7.660 7.740 7.370 7.420 6,880,624 -0.36(-4.63%)
Oct 30, 2024 7.950 8.089 7.750 7.780 4,663,211 -0.21(-2.63%)
Oct 29, 2024 7.990 8.218 7.840 7.990 6,593,751 -0.04(-0.50%)
Oct 28, 2024 7.740 8.080 7.660 8.030 5,992,971 +0.30(+3.88%)
Oct 25, 2024 7.920 8.100 7.710 7.730 6,676,711 -0.23(-2.89%)
Oct 24, 2024 7.850 8.010 7.750 7.960 5,524,462 +0.19(+2.45%)
Oct 23, 2024 7.800 7.960 7.615 7.770 9,207,368 -0.19(-2.39%)
Oct 22, 2024 8.300 8.410 7.900 7.960 10,068,854 -0.47(-5.58%)
Oct 21, 2024 8.650 8.670 8.310 8.430 11,550,675 -0.03(-0.35%)
Oct 18, 2024 8.590 8.630 8.225 8.460 14,144,678 +0.11(+1.32%)
Oct 17, 2024 8.120 8.660 7.870 8.350 27,968,676 +0.39(+4.90%)
Oct 16, 2024 7.500 8.100 7.480 7.960 21,369,100 +0.62(+8.45%)
Oct 15, 2024 7.310 7.400 7.140 7.340 9,252,990 +0.20(+2.80%)
Oct 14, 2024 7.090 7.140 6.960 7.140 4,558,336 +0.05(+0.71%)
Oct 11, 2024 6.830 7.195 6.760 7.090 7,349,293 +0.22(+3.20%)
Oct 10, 2024 6.610 6.890 6.600 6.870 5,517,538 +0.11(+1.63%)
Oct 09, 2024 6.780 6.905 6.690 6.760 4,565,933 -0.11(-1.60%)
Oct 08, 2024 6.600 6.886 6.550 6.870 5,784,829 +0.18(+2.69%)
Oct 07, 2024 6.930 6.980 6.540 6.690 5,696,448 -0.24(-3.46%)
Oct 04, 2024 6.800 7.090 6.690 6.930 7,628,598 +0.27(+4.05%)
Oct 03, 2024 6.880 6.980 6.610 6.660 7,298,027 -0.14(-2.06%)
Oct 02, 2024 6.510 6.825 6.510 6.800 9,065,600 +0.25(+3.82%)
Oct 01, 2024 6.250 6.625 6.220 6.550 10,048,544 +0.34(+5.48%)
Sep 30, 2024 6.370 6.370 6.000 6.210 7,799,074 -0.16(-2.51%)
Sep 27, 2024 6.370 6.490 6.180 6.370 7,777,541 +0.00(+0.00%)
Sep 26, 2024 6.510 6.610 6.290 6.370 8,550,021 -0.06(-0.93%)
Sep 25, 2024 6.450 6.580 6.300 6.430 10,743,548 -0.02(-0.31%)
Sep 24, 2024 6.580 6.600 6.130 6.450 16,405,121 +0.26(+4.20%)
Sep 23, 2024 5.740 6.340 5.720 6.190 24,543,682 +0.65(+11.73%)
Sep 20, 2024 5.650 5.740 5.450 5.540 12,866,323 +0.22(+4.14%)
Sep 19, 2024 5.230 5.419 5.080 5.320 6,164,631 +0.34(+6.83%)
Sep 18, 2024 4.990 5.230 4.850 4.980 6,109,991 +0.00(+0.00%)
Sep 17, 2024 5.150 5.170 4.960 4.980 3,998,784 -0.13(-2.54%)
Sep 16, 2024 5.090 5.170 5.001 5.110 5,072,811 +0.03(+0.59%)
Sep 13, 2024 5.290 5.370 5.030 5.080 5,394,813 -0.17(-3.24%)
Sep 12, 2024 5.270 5.350 5.110 5.250 5,579,395 +0.07(+1.35%)
Sep 11, 2024 4.580 5.220 4.580 5.180 10,298,293 +0.57(+12.36%)
Sep 10, 2024 4.400 4.655 4.350 4.610 6,124,126 +0.23(+5.25%)
Sep 09, 2024 4.310 4.380 4.220 4.380 5,489,208 +0.12(+2.82%)
Sep 06, 2024 4.580 4.600 4.060 4.260 16,674,490 -0.33(-7.19%)
Sep 05, 2024 4.800 4.830 4.590 4.590 4,059,947 -0.20(-4.18%)
Sep 04, 2024 4.690 4.880 4.640 4.790 6,272,407 +0.07(+1.48%)
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