Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 8.400 8.400 8.200 8.200 380 -0.32(-3.73%)
Aug 19, 2024 8.240 8.518 8.240 8.518 1,629 +0.42(+5.16%)
Aug 16, 2024 8.080 8.100 8.080 8.100 1,000 +0.10(+1.25%)
Aug 15, 2024 7.950 8.120 7.950 8.000 12,101 +0.27(+3.44%)
Aug 14, 2024 7.850 7.850 7.734 7.734 1,451 +0.23(+3.12%)
Aug 13, 2024 7.444 7.680 7.444 7.500 20,934 +0.08(+1.13%)
Aug 12, 2024 7.416 7.416 7.134 7.416 1,284 +0.27(+3.85%)
Aug 09, 2024 7.264 7.264 7.006 7.141 80,431 +0.26(+3.80%)
Aug 08, 2024 7.419 7.419 6.880 6.880 1,372 +0.03(+0.44%)
Aug 07, 2024 6.668 6.850 6.668 6.850 1,818 +0.12(+1.78%)
Aug 06, 2024 6.683 6.730 6.683 6.730 10,086 +0.43(+6.83%)
Aug 05, 2024 6.308 6.404 6.160 6.300 1,951 -0.58(-8.40%)
Aug 02, 2024 6.878 7.030 6.878 6.878 1,315 -0.64(-8.54%)
Aug 01, 2024 7.368 7.520 7.368 7.520 3,905 +0.35(+4.85%)
Jul 31, 2024 7.172 7.172 7.172 7.172 258 -0.17(-2.32%)
Jul 30, 2024 7.500 7.500 7.342 7.342 3,374 -0.36(-4.65%)
Jul 29, 2024 7.812 7.830 7.600 7.700 12,734 -0.72(-8.55%)
Jul 26, 2024 8.420 8.444 8.420 8.420 4,040 -0.23(-2.66%)
Jul 24, 2024 8.650 72 +0.15(+1.76%)
Jul 23, 2024 8.500 8.500 8.500 8.500 290 +0.01(+0.17%)
Jul 22, 2024 8.774 8.776 8.454 8.486 3,915 -0.39(-4.40%)
Jul 17, 2024 8.876 24 +0.03(+0.34%)
Jul 16, 2024 8.420 8.846 8.420 8.846 553 -0.10(-1.10%)
Jul 15, 2024 8.628 8.944 8.626 8.944 874 +0.13(+1.50%)
Jul 12, 2024 8.750 8.812 8.750 8.812 638 +0.36(+4.23%)
Jul 11, 2024 8.706 8.706 8.410 8.454 2,826 +0.05(+0.64%)
Jul 10, 2024 8.452 8.670 8.400 8.400 1,236 +0.39(+4.92%)
Jul 09, 2024 8.006 8.006 8.006 8.006 744 -0.09(-1.16%)
Jul 08, 2024 8.308 8.308 8.100 8.100 7,826 -0.10(-1.22%)
Jul 05, 2024 8.200 8.200 8.164 8.200 1,785 +0.14(+1.79%)
Jul 03, 2024 8.138 8.138 8.056 8.056 497 +0.28(+3.55%)
Jul 02, 2024 7.780 7.780 7.780 7.780 686 -0.33(-4.02%)
Jul 01, 2024 8.060 8.134 8.006 8.106 8,155 -0.10(-1.24%)
Jun 28, 2024 8.208 8.208 8.208 8.208 328 -0.02(-0.29%)
Jun 27, 2024 7.832 8.232 7.832 8.232 3,534 +0.13(+1.65%)
Jun 26, 2024 8.098 8.098 8.098 8.098 6,012 -0.02(-0.27%)
Jun 25, 2024 8.100 8.198 8.100 8.120 60,292 -0.61(-7.01%)
Jun 24, 2024 8.748 8.748 8.340 8.732 1,891 +0.58(+7.14%)
Jun 21, 2024 8.190 8.190 8.150 8.150 2,381 -0.35(-4.12%)
Jun 20, 2024 8.410 8.680 8.386 8.500 3,734 -0.14(-1.60%)
Jun 18, 2024 8.638 8.638 8.230 8.638 575 +0.03(+0.33%)
Jun 17, 2024 8.610 8.634 8.610 8.610 1,104 +0.33(+4.01%)
Jun 14, 2024 8.278 8.278 8.278 8.278 419 -0.56(-6.38%)
Jun 13, 2024 8.912 8.912 8.592 8.842 1,211 -0.32(-3.45%)
Jun 12, 2024 9.158 9.158 9.158 9.158 2,281 +0.46(+5.29%)
Jun 11, 2024 8.540 8.698 8.540 8.698 1,254 -0.13(-1.47%)
Jun 10, 2024 8.828 8.828 8.828 8.828 254 -0.07(-0.83%)
Jun 07, 2024 8.902 8.902 8.902 8.902 359 -0.13(-1.46%)
Jun 06, 2024 9.034 9.034 9.034 9.034 220 -0.32(-3.44%)
Jun 05, 2024 9.118 9.356 9.118 9.356 395 +0.37(+4.09%)
Jun 04, 2024 8.988 8.988 8.988 8.988 4,280 +0.35(+4.03%)
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