Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2024 1.030 1.030 0.9400 0.9851 29,504 -0.01(-0.77%)
Sep 13, 2024 1.050 1.110 0.9800 0.9927 94,259 -0.05(-4.55%)
Sep 12, 2024 0.9900 1.078 0.9900 1.040 44,190 +0.05(+5.05%)
Sep 11, 2024 1.060 1.080 0.9800 0.9900 56,047 -0.09(-8.33%)
Sep 10, 2024 1.110 1.123 1.050 1.080 51,410 -0.05(-4.09%)
Sep 09, 2024 1.170 1.190 1.100 1.126 78,760 -0.06(-5.39%)
Sep 06, 2024 1.230 1.230 1.184 1.190 32,067 -0.01(-0.83%)
Sep 05, 2024 1.220 1.230 1.140 1.200 39,085 +0.05(+4.35%)
Sep 04, 2024 1.110 1.170 1.110 1.150 69,459 +0.02(+1.77%)
Sep 03, 2024 1.220 1.230 1.120 1.130 110,815 -0.09(-7.38%)
Aug 30, 2024 1.290 1.300 1.220 1.220 32,660 -0.04(-3.17%)
Aug 29, 2024 1.400 1.400 1.230 1.260 232,767 -0.14(-10.00%)
Aug 28, 2024 1.240 1.620 1.222 1.400 469,140 +0.15(+12.01%)
Aug 27, 2024 1.310 1.370 1.220 1.250 120,224 -0.08(-6.35%)
Aug 26, 2024 1.260 1.470 1.154 1.335 192,233 -0.04(-2.87%)
Aug 23, 2024 1.489 1.489 1.320 1.374 71,387 +0.02(+1.33%)
Aug 22, 2024 1.550 1.560 1.301 1.356 76,415 -0.15(-10.20%)
Aug 21, 2024 1.581 1.581 1.440 1.510 46,436 +0.03(+2.03%)
Aug 20, 2024 1.600 1.600 1.412 1.480 58,447 -0.08(-5.13%)
Aug 19, 2024 1.700 1.700 1.376 1.560 85,753 -0.11(-6.53%)
Aug 16, 2024 1.750 1.800 1.625 1.669 62,433 +0.04(+2.58%)
Aug 15, 2024 1.900 1.900 1.537 1.627 127,262 -0.21(-11.58%)
Aug 14, 2024 1.835 1.900 1.818 1.840 43,636 +0.00(+0.22%)
Aug 13, 2024 1.874 1.913 1.800 1.836 5,349 -0.02(-1.29%)
Aug 12, 2024 1.938 1.938 1.811 1.860 11,076 -0.04(-2.11%)
Aug 09, 2024 1.800 1.900 1.780 1.900 17,020 +0.10(+5.56%)
Aug 08, 2024 1.800 1.860 1.723 1.800 8,546 +0.01(+0.56%)
Aug 07, 2024 1.860 1.900 1.720 1.790 22,725 -0.06(-3.19%)
Aug 06, 2024 1.890 1.920 1.801 1.849 39,332 +0.01(+0.49%)
Aug 05, 2024 1.900 1.900 1.750 1.840 47,152 -0.03(-1.87%)
Aug 02, 2024 1.979 1.979 1.794 1.875 87,966 -0.17(-8.09%)
Aug 01, 2024 2.245 2.245 1.941 2.040 60,780 -0.16(-7.27%)
Jul 31, 2024 2.000 2.320 2.000 2.200 152,975 +0.26(+13.40%)
Jul 30, 2024 2.120 2.216 1.900 1.940 71,828 -0.18(-8.49%)
Jul 29, 2024 2.300 2.314 2.105 2.120 32,308 -0.12(-5.27%)
Jul 26, 2024 2.300 2.348 2.200 2.238 13,841 -0.04(-1.84%)
Jul 25, 2024 2.303 2.303 2.210 2.280 31,048 -0.02(-0.65%)
Jul 24, 2024 2.300 2.400 2.100 2.295 43,908 -0.00(-0.22%)
Jul 23, 2024 2.600 2.637 2.215 2.300 54,918 +0.05(+2.18%)
Jul 22, 2024 3.199 3.199 2.230 2.251 92,643 -0.70(-23.69%)
Jul 19, 2024 3.219 3.480 2.804 2.950 19,259 -0.25(-7.81%)
Jul 18, 2024 3.400 3.400 3.110 3.200 6,783 -0.20(-5.88%)
Jul 17, 2024 3.500 3.580 3.306 3.400 13,448 -0.18(-5.03%)
Jul 16, 2024 3.500 3.580 3.100 3.580 29,213 +0.18(+5.29%)
Jul 15, 2024 3.500 3.592 3.250 3.400 10,892 +0.00(+0.00%)
Jul 12, 2024 3.379 3.442 3.300 3.400 8,825 +0.07(+2.10%)
Jul 11, 2024 3.550 3.550 3.309 3.330 29,093 -0.30(-8.26%)
Jul 10, 2024 3.355 3.864 3.300 3.630 29,823 +0.27(+8.20%)
Jul 09, 2024 3.233 3.400 3.233 3.355 4,854 +0.05(+1.64%)
Jul 08, 2024 3.460 3.500 3.230 3.301 5,481 -0.16(-4.73%)
Jul 05, 2024 3.300 3.545 3.300 3.465 3,793 +0.04(+1.17%)
Jul 03, 2024 3.630 3.700 3.337 3.425 5,036 -0.09(-2.59%)
Jul 02, 2024 3.586 3.810 3.500 3.516 9,205 +0.10(+3.05%)
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