Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.820 1.820 1.800 1.800 41,313 +0.00(+0.00%)
Jul 30, 2024 1.760 1.879 1.760 1.800 18,492 -0.01(-0.83%)
Jul 29, 2024 1.815 1.820 1.815 1.815 23,036 +0.06(+3.71%)
Jul 26, 2024 1.730 1.800 1.730 1.750 1,419,940 +0.00(+0.00%)
Jul 25, 2024 1.750 1.800 1.750 1.750 8,685 -0.04(-2.51%)
Jul 24, 2024 1.780 1.800 1.750 1.795 27,000 -0.01(-0.66%)
Jul 23, 2024 1.830 1.830 1.807 1.807 10,154 -0.03(-1.80%)
Jul 22, 2024 1.800 1.850 1.800 1.840 37,996 +0.04(+2.22%)
Jul 19, 2024 1.815 1.815 1.800 1.800 7,111 +0.02(+1.12%)
Jul 18, 2024 1.840 1.840 1.780 1.780 6,700 -0.02(-1.19%)
Jul 17, 2024 1.830 1.830 1.800 1.802 8,345 +0.02(+1.19%)
Jul 16, 2024 1.810 1.810 1.751 1.780 27,200 +0.03(+1.70%)
Jul 15, 2024 1.800 1.800 1.751 1.751 1,514 -0.08(-4.34%)
Jul 12, 2024 1.827 1.832 1.786 1.830 87,769 +0.04(+1.95%)
Jul 11, 2024 1.829 1.850 1.770 1.795 132,334 +0.01(+0.84%)
Jul 10, 2024 1.730 1.830 1.730 1.780 9,913 -0.05(-2.69%)
Jul 09, 2024 1.780 1.829 1.751 1.829 27,950 +0.05(+2.76%)
Jul 08, 2024 1.840 1.840 1.720 1.780 32,261 +0.08(+4.55%)
Jul 05, 2024 1.700 1.770 1.700 1.702 5,763 -0.07(-3.81%)
Jul 03, 2024 1.770 1.770 1.770 1.770 6,450 -0.03(-1.67%)
Jul 02, 2024 1.602 1.800 1.602 1.800 5,500 -0.07(-3.74%)
Jul 01, 2024 1.700 1.870 1.700 1.870 14,460 +0.07(+3.89%)
Jun 28, 2024 1.800 1.800 1.800 1.800 1,208 +0.05(+2.86%)
Jun 27, 2024 1.800 1.800 1.725 1.750 302,383 +0.02(+1.16%)
Jun 26, 2024 1.730 1.744 1.730 1.730 2,771 +0.02(+1.24%)
Jun 25, 2024 1.880 1.880 1.650 1.709 13,728 -0.08(-4.54%)
Jun 24, 2024 1.800 1.800 1.790 1.790 10,386 -0.08(-4.19%)
Jun 21, 2024 1.775 1.868 1.775 1.868 735 +0.07(+4.08%)
Jun 20, 2024 1.700 1.795 1.700 1.795 33,552 +0.00(+0.00%)
Jun 18, 2024 1.775 1.800 1.775 1.795 4,426 +0.01(+0.84%)
Jun 17, 2024 1.750 1.840 1.740 1.780 16,279 +0.01(+0.68%)
Jun 14, 2024 1.800 1.800 1.750 1.768 18,356 +0.05(+3.09%)
Jun 13, 2024 1.700 1.737 1.700 1.715 164,416 +0.05(+3.29%)
Jun 12, 2024 1.700 1.700 1.660 1.660 44,450 -0.03(-1.75%)
Jun 10, 2024 1.690 0 +0.02(+1.20%)
Jun 07, 2024 1.750 1.750 1.670 1.670 25,630 -0.08(-4.57%)
Jun 06, 2024 1.675 1.750 1.675 1.750 138,188 +0.08(+4.79%)
Jun 05, 2024 1.670 1.670 1.670 1.670 3,479 -0.03(-1.88%)
Jun 04, 2024 1.660 1.702 1.660 1.702 9,004 +0.04(+2.22%)
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