Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.270 2.290 2.225 2.270 63,677 +0.03(+1.34%)
Oct 03, 2024 2.300 2.325 2.240 2.240 145,013 -0.09(-3.86%)
Oct 02, 2024 2.300 2.340 2.300 2.330 88,546 +0.02(+0.87%)
Oct 01, 2024 2.360 2.400 2.305 2.310 142,873 -0.05(-2.12%)
Sep 30, 2024 2.350 2.430 2.300 2.360 160,268 -0.02(-0.84%)
Sep 27, 2024 2.420 2.430 2.350 2.380 79,825 -0.05(-2.06%)
Sep 26, 2024 2.500 2.530 2.410 2.430 176,207 -0.04(-1.62%)
Sep 25, 2024 2.410 2.490 2.400 2.470 152,837 +0.09(+3.78%)
Sep 24, 2024 2.370 2.440 2.330 2.380 283,017 +0.05(+2.15%)
Sep 23, 2024 2.360 2.435 2.302 2.330 154,827 -0.03(-1.27%)
Sep 20, 2024 2.370 2.450 2.330 2.360 1,566,190 +0.04(+1.72%)
Sep 19, 2024 2.420 2.430 2.305 2.320 223,268 +0.01(+0.43%)
Sep 18, 2024 2.390 2.500 2.310 2.310 475,476 -0.06(-2.53%)
Sep 17, 2024 2.380 2.400 2.340 2.370 238,839 +0.00(+0.00%)
Sep 16, 2024 2.300 2.400 2.270 2.370 328,710 +0.10(+4.41%)
Sep 13, 2024 2.300 2.309 2.250 2.270 149,832 +0.03(+1.34%)
Sep 12, 2024 2.200 2.280 2.200 2.240 156,766 +0.06(+2.75%)
Sep 11, 2024 2.280 2.340 2.180 2.180 115,674 -0.11(-4.80%)
Sep 10, 2024 2.220 2.315 2.195 2.290 89,563 +0.06(+2.69%)
Sep 09, 2024 2.290 2.350 2.161 2.230 153,845 -0.07(-3.04%)
Sep 06, 2024 2.370 2.370 2.200 2.300 170,102 -0.02(-0.86%)
Sep 05, 2024 2.200 2.375 2.179 2.320 264,237 +0.18(+8.41%)
Sep 04, 2024 2.190 2.230 2.130 2.140 84,361 -0.04(-1.83%)
Sep 03, 2024 2.270 2.299 2.165 2.180 116,349 -0.14(-6.03%)
Aug 30, 2024 2.410 2.410 2.200 2.320 145,287 -0.08(-3.33%)
Aug 29, 2024 2.300 2.410 2.271 2.400 153,976 +0.13(+5.73%)
Aug 28, 2024 2.260 2.290 2.180 2.270 111,959 +0.00(+0.00%)
Aug 27, 2024 2.150 2.290 2.115 2.270 158,012 +0.11(+5.09%)
Aug 26, 2024 2.290 2.400 2.160 2.160 363,113 -0.17(-7.30%)
Aug 23, 2024 2.200 2.350 2.190 2.330 157,497 +0.15(+6.88%)
Aug 22, 2024 2.210 2.210 2.120 2.180 64,920 -0.03(-1.36%)
Aug 21, 2024 2.180 2.250 2.105 2.210 131,489 +0.05(+2.31%)
Aug 20, 2024 2.210 2.225 2.130 2.160 110,194 -0.04(-1.82%)
Aug 19, 2024 2.060 2.210 2.060 2.200 117,555 +0.15(+7.32%)
Aug 16, 2024 2.030 2.090 2.000 2.050 106,558 +0.03(+1.49%)
Aug 15, 2024 1.990 2.110 1.960 2.020 147,665 +0.05(+2.54%)
Aug 14, 2024 2.010 2.030 1.930 1.970 119,231 -0.04(-1.99%)
Aug 13, 2024 2.050 2.060 1.960 2.010 179,302 +0.01(+0.50%)
Aug 12, 2024 1.990 2.100 1.990 2.000 183,290 -0.01(-0.50%)
Aug 09, 2024 1.900 2.050 1.870 2.010 174,127 +0.11(+5.79%)
Aug 08, 2024 1.890 1.960 1.880 1.900 163,094 +0.03(+1.60%)
Aug 07, 2024 1.960 1.960 1.850 1.870 214,977 -0.05(-2.60%)
Aug 06, 2024 1.920 2.010 1.840 1.920 527,330 -0.01(-0.52%)
Aug 05, 2024 2.070 2.080 1.890 1.930 356,156 -0.20(-9.39%)
Aug 02, 2024 2.190 2.249 2.080 2.130 210,806 -0.09(-4.05%)
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