Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 7.000 7.170 6.914 7.160 20,766 +0.14(+1.99%)
Aug 29, 2024 7.040 7.110 6.924 7.020 32,264 +0.01(+0.14%)
Aug 28, 2024 6.900 7.055 6.800 7.010 35,046 +0.03(+0.43%)
Aug 27, 2024 7.060 7.080 6.880 6.980 48,198 -0.15(-2.10%)
Aug 26, 2024 7.180 7.251 7.060 7.130 24,287 +0.01(+0.14%)
Aug 23, 2024 7.020 7.365 7.020 7.120 48,683 +0.13(+1.86%)
Aug 22, 2024 7.340 7.340 6.950 6.990 24,990 -0.29(-3.98%)
Aug 21, 2024 6.990 7.340 6.950 7.280 71,383 +0.36(+5.20%)
Aug 20, 2024 6.980 7.040 6.910 6.920 56,156 -0.03(-0.43%)
Aug 19, 2024 7.110 7.140 6.930 6.950 69,021 -0.17(-2.39%)
Aug 16, 2024 7.390 7.540 7.000 7.120 91,249 -0.17(-2.33%)
Aug 15, 2024 6.870 7.360 6.780 7.290 76,956 +0.62(+9.30%)
Aug 14, 2024 6.990 7.060 6.620 6.670 74,362 -0.29(-4.17%)
Aug 13, 2024 6.350 7.065 6.350 6.960 136,394 +0.67(+10.65%)
Aug 12, 2024 6.700 6.750 6.280 6.290 177,633 -0.40(-5.98%)
Aug 09, 2024 6.830 6.890 6.650 6.690 93,362 -0.19(-2.76%)
Aug 08, 2024 6.950 7.035 6.720 6.880 139,219 +0.06(+0.88%)
Aug 07, 2024 7.440 7.620 6.770 6.820 201,529 -0.50(-6.83%)
Aug 06, 2024 7.550 7.748 7.250 7.320 114,341 -0.09(-1.21%)
Aug 05, 2024 7.120 8.080 7.120 7.410 187,766 -0.35(-4.51%)
Aug 02, 2024 8.630 9.090 7.750 7.760 434,116 -2.28(-22.71%)
Aug 01, 2024 10.80 10.85 10.00 10.04 112,138 -0.76(-7.04%)
Jul 31, 2024 10.71 11.00 10.67 10.80 54,280 +0.15(+1.41%)
Jul 30, 2024 10.84 10.99 10.65 10.65 79,758 -0.16(-1.48%)
Jul 29, 2024 10.95 11.18 10.81 10.81 70,545 -0.10(-0.92%)
Jul 26, 2024 10.68 10.96 10.62 10.91 65,176 +0.34(+3.22%)
Jul 25, 2024 10.75 10.88 10.49 10.57 64,690 -0.12(-1.12%)
Jul 24, 2024 10.52 10.88 10.52 10.69 82,889 -0.03(-0.28%)
Jul 23, 2024 10.42 10.73 10.39 10.72 55,225 +0.30(+2.88%)
Jul 22, 2024 10.06 10.51 10.00 10.42 49,009 +0.32(+3.17%)
Jul 19, 2024 10.27 10.46 10.02 10.10 93,049 -0.31(-2.98%)
Jul 18, 2024 11.07 11.23 10.35 10.41 193,810 -0.74(-6.64%)
Jul 17, 2024 11.60 11.80 11.08 11.15 73,915 -0.56(-4.78%)
Jul 16, 2024 11.41 11.74 11.28 11.71 156,111 +0.29(+2.54%)
Jul 15, 2024 11.52 11.87 11.34 11.42 109,278 -0.13(-1.13%)
Jul 12, 2024 11.69 11.92 11.42 11.55 112,334 -0.02(-0.17%)
Jul 11, 2024 11.10 11.66 11.10 11.57 93,770 +0.61(+5.57%)
Jul 10, 2024 10.50 11.12 10.49 10.96 123,980 +0.56(+5.38%)
Jul 09, 2024 10.49 10.49 10.27 10.40 49,743 -0.11(-1.05%)
Jul 08, 2024 10.44 10.85 10.44 10.51 52,169 +0.08(+0.77%)
Jul 05, 2024 10.61 10.67 10.36 10.43 52,985 -0.25(-2.34%)
Jul 03, 2024 10.93 11.02 10.61 10.68 52,486 -0.13(-1.20%)
Jul 02, 2024 10.54 10.88 10.20 10.81 147,988 +0.33(+3.15%)
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