Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 3.040 3.080 2.950 3.020 356,314 +0.07(+2.37%)
Aug 14, 2024 3.080 3.080 2.940 2.950 321,720 -0.10(-3.28%)
Aug 13, 2024 3.020 3.065 2.980 3.050 444,106 +0.05(+1.67%)
Aug 12, 2024 3.090 3.090 2.950 3.000 581,919 +0.03(+1.01%)
Aug 09, 2024 3.120 3.160 2.940 2.970 937,970 -0.17(-5.41%)
Aug 08, 2024 3.190 3.245 3.100 3.140 679,300 -0.06(-1.88%)
Aug 07, 2024 3.370 3.440 3.190 3.200 1,029,808 -0.22(-6.43%)
Aug 06, 2024 3.500 3.500 3.400 3.420 398,885 -0.09(-2.56%)
Aug 05, 2024 3.390 3.550 3.320 3.510 903,537 -0.07(-1.96%)
Aug 02, 2024 3.620 3.665 3.545 3.580 318,666 -0.19(-5.04%)
Aug 01, 2024 3.930 3.950 3.710 3.770 430,034 -0.17(-4.31%)
Jul 31, 2024 3.880 4.055 3.850 3.940 671,616 +0.09(+2.34%)
Jul 30, 2024 3.860 3.900 3.810 3.850 533,653 +0.00(+0.00%)
Jul 29, 2024 3.860 3.900 3.745 3.850 326,829 -0.04(-1.03%)
Jul 26, 2024 3.820 3.915 3.755 3.890 656,466 +0.12(+3.18%)
Jul 25, 2024 3.630 3.795 3.580 3.770 725,104 +0.18(+5.01%)
Jul 24, 2024 3.660 3.750 3.580 3.590 799,099 -0.11(-2.97%)
Jul 23, 2024 3.650 3.755 3.600 3.700 746,023 +0.03(+0.82%)
Jul 22, 2024 3.730 3.730 3.600 3.670 414,016 +0.00(+0.00%)
Jul 19, 2024 3.850 3.850 3.640 3.670 327,534 -0.18(-4.68%)
Jul 18, 2024 3.960 4.050 3.850 3.850 437,966 -0.14(-3.51%)
Jul 17, 2024 3.990 4.055 3.974 3.990 232,247 -0.07(-1.72%)
Jul 16, 2024 3.830 4.080 3.820 4.060 387,919 +0.27(+7.12%)
Jul 15, 2024 3.780 3.830 3.730 3.790 231,629 +0.05(+1.34%)
Jul 12, 2024 3.700 3.780 3.680 3.740 241,535 +0.05(+1.36%)
Jul 11, 2024 3.490 3.720 3.490 3.690 497,668 +0.26(+7.58%)
Jul 10, 2024 3.390 3.440 3.350 3.430 225,276 +0.06(+1.78%)
Jul 09, 2024 3.390 3.450 3.370 3.370 207,437 -0.03(-0.88%)
Jul 08, 2024 3.360 3.445 3.350 3.400 355,305 +0.07(+2.10%)
Jul 05, 2024 3.440 3.440 3.255 3.330 532,648 -0.12(-3.48%)
Jul 03, 2024 3.430 3.490 3.420 3.450 112,274 +0.00(+0.00%)
Jul 02, 2024 3.500 3.520 3.425 3.450 168,297 -0.03(-0.86%)
Jul 01, 2024 3.600 3.620 3.465 3.480 228,067 -0.10(-2.79%)
Jun 28, 2024 3.610 3.630 3.430 3.580 1,499,929 +0.00(+0.00%)
Jun 27, 2024 3.530 3.580 3.475 3.580 407,111 +0.04(+1.13%)
Jun 26, 2024 3.530 3.550 3.460 3.540 279,016 -0.02(-0.56%)
Jun 25, 2024 3.620 3.620 3.535 3.560 248,329 -0.08(-2.20%)
Jun 24, 2024 3.580 3.690 3.560 3.640 260,332 +0.07(+1.96%)
Jun 21, 2024 3.580 3.655 3.545 3.570 482,056 +0.00(+0.00%)
Jun 20, 2024 3.340 3.570 3.340 3.570 444,124 +0.22(+6.57%)
Jun 18, 2024 3.250 3.360 3.160 3.350 981,674 +0.10(+3.08%)
Jun 17, 2024 3.230 3.265 3.205 3.250 323,539 +0.04(+1.25%)
Jun 14, 2024 3.260 3.290 3.195 3.210 274,776 -0.09(-2.73%)
Jun 13, 2024 3.340 3.350 3.280 3.300 238,326 -0.04(-1.20%)
Jun 12, 2024 3.430 3.495 3.340 3.340 317,750 -0.03(-0.89%)
Jun 11, 2024 3.550 3.565 3.360 3.370 304,256 -0.23(-6.39%)
Jun 10, 2024 3.600 3.630 3.555 3.600 274,590 -0.01(-0.28%)
Jun 07, 2024 3.600 3.790 3.600 3.610 342,167 -0.05(-1.37%)
Jun 06, 2024 3.660 3.690 3.610 3.660 308,740 -0.04(-1.08%)
Jun 05, 2024 3.750 3.750 3.660 3.700 468,592 -0.04(-1.07%)
Jun 04, 2024 3.860 3.910 3.705 3.740 351,149 -0.12(-3.11%)
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