Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 8.440 8.830 8.350 8.590 99,259 +0.08(+0.94%)
Aug 05, 2024 8.850 8.905 8.300 8.510 111,138 -0.78(-8.40%)
Aug 02, 2024 9.410 9.590 9.260 9.290 60,740 -0.51(-5.20%)
Aug 01, 2024 10.55 10.55 9.730 9.800 64,395 -0.60(-5.77%)
Jul 31, 2024 10.19 10.47 10.17 10.40 88,503 +0.21(+2.06%)
Jul 30, 2024 10.10 10.23 10.05 10.19 42,614 +0.11(+1.09%)
Jul 29, 2024 10.42 10.42 10.08 10.08 44,329 -0.34(-3.26%)
Jul 26, 2024 10.47 10.59 10.14 10.42 66,044 +0.13(+1.26%)
Jul 25, 2024 10.00 10.36 9.970 10.29 84,422 +0.35(+3.52%)
Jul 24, 2024 9.900 10.18 9.820 9.940 102,397 +0.01(+0.10%)
Jul 23, 2024 10.00 10.25 9.930 9.930 85,588 -0.07(-0.70%)
Jul 22, 2024 9.980 10.10 9.600 10.00 57,349 +0.11(+1.11%)
Jul 19, 2024 10.03 10.15 9.870 9.890 39,850 -0.13(-1.30%)
Jul 18, 2024 10.01 10.30 9.860 10.02 62,797 -0.07(-0.69%)
Jul 17, 2024 9.930 10.17 9.930 10.09 100,250 +0.09(+0.90%)
Jul 16, 2024 10.12 10.23 9.920 10.00 133,236 +0.00(+0.00%)
Jul 15, 2024 9.810 10.10 9.810 10.00 101,562 +0.22(+2.25%)
Jul 12, 2024 10.03 10.19 9.770 9.780 82,658 -0.08(-0.81%)
Jul 11, 2024 9.480 9.950 9.323 9.860 82,533 +0.65(+7.06%)
Jul 10, 2024 9.260 9.310 9.050 9.210 61,044 +0.00(+0.00%)
Jul 09, 2024 9.370 9.370 9.150 9.210 53,517 -0.14(-1.50%)
Jul 08, 2024 8.930 9.350 8.930 9.350 135,529 +0.43(+4.82%)
Jul 05, 2024 9.050 9.050 8.710 8.920 99,225 -0.23(-2.51%)
Jul 03, 2024 9.220 9.285 9.045 9.150 30,416 -0.02(-0.22%)
Jul 02, 2024 9.010 9.200 8.975 9.170 111,530 +0.05(+0.55%)
Jul 01, 2024 10.06 10.06 9.085 9.120 121,098 -0.81(-8.16%)
Jun 28, 2024 9.550 9.950 9.470 9.930 1,233,695 +0.41(+4.31%)
Jun 27, 2024 9.250 9.550 9.120 9.520 93,661 +0.33(+3.59%)
Jun 26, 2024 9.000 9.340 9.000 9.190 111,069 +0.12(+1.32%)
Jun 25, 2024 8.970 9.280 8.870 9.070 120,299 +0.15(+1.68%)
Jun 24, 2024 8.890 9.085 8.890 8.920 138,188 +0.00(+0.00%)
Jun 21, 2024 8.540 8.940 8.513 8.920 194,069 +0.37(+4.33%)
Jun 20, 2024 8.610 8.750 8.500 8.550 94,484 -0.08(-0.93%)
Jun 18, 2024 8.800 9.060 8.630 8.630 114,405 -0.19(-2.15%)
Jun 17, 2024 8.640 9.010 8.470 8.820 144,322 +0.22(+2.56%)
Jun 14, 2024 8.670 8.810 8.540 8.600 44,802 -0.12(-1.38%)
Jun 13, 2024 8.980 8.980 8.540 8.720 109,237 -0.27(-3.00%)
Jun 12, 2024 9.000 9.163 8.860 8.990 116,511 +0.15(+1.70%)
Jun 11, 2024 8.480 8.890 8.410 8.840 94,124 +0.25(+2.91%)
Jun 10, 2024 8.590 8.690 8.430 8.590 40,609 -0.04(-0.46%)
Jun 07, 2024 8.730 8.925 8.600 8.630 64,935 -0.22(-2.49%)
Jun 06, 2024 8.570 8.870 8.570 8.850 50,665 +0.17(+1.96%)
Jun 05, 2024 8.700 8.820 8.600 8.680 61,849 -0.02(-0.23%)
Jun 04, 2024 8.640 8.840 8.560 8.700 62,554 +0.03(+0.35%)
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