Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2025 2.550 2.600 2.500 2.590 28,585 +0.01(+0.39%)
Feb 11, 2025 2.550 2.590 2.550 2.580 30,122 +0.07(+2.79%)
Feb 10, 2025 2.510 2.535 2.510 2.510 91,490 +0.07(+2.87%)
Feb 07, 2025 2.480 2.495 2.440 2.440 23,207 +0.00(+0.00%)
Feb 06, 2025 2.460 2.470 2.425 2.440 102,656 +0.02(+0.83%)
Feb 05, 2025 2.405 2.426 2.400 2.420 43,410 +0.03(+1.26%)
Feb 04, 2025 2.390 2.400 2.380 2.390 40,176 +0.03(+1.27%)
Feb 03, 2025 2.340 2.370 2.290 2.360 71,566 -0.04(-1.46%)
Jan 31, 2025 2.390 2.420 2.380 2.395 9,665 -0.02(-0.75%)
Jan 30, 2025 2.410 2.422 2.400 2.413 11,701 +0.00(+0.13%)
Jan 29, 2025 2.420 2.420 2.391 2.410 8,324 -0.00(-0.21%)
Jan 28, 2025 2.428 2.430 2.410 2.415 26,265 +0.00(+0.21%)
Jan 27, 2025 2.400 2.420 2.400 2.410 5,953 -0.03(-1.23%)
Jan 24, 2025 2.430 2.460 2.430 2.440 51,593 +0.00(+0.00%)
Jan 23, 2025 2.410 2.440 2.400 2.440 114,206 +0.04(+1.67%)
Jan 22, 2025 2.410 2.420 2.400 2.400 176,026 -0.02(-1.03%)
Jan 21, 2025 2.430 2.450 2.404 2.425 68,796 -0.06(-2.41%)
Jan 17, 2025 2.490 2.500 2.485 2.485 4,540 -0.03(-1.19%)
Jan 16, 2025 2.520 2.520 2.470 2.515 84,450 -0.01(-0.51%)
Jan 15, 2025 2.550 2.550 2.500 2.528 82,614 +0.08(+3.18%)
Jan 14, 2025 2.456 2.510 2.450 2.450 85,154 +0.05(+2.08%)
Jan 13, 2025 2.400 2.420 2.380 2.400 21,410 -0.09(-3.61%)
Jan 10, 2025 2.470 2.492 2.450 2.490 51,822 -0.14(-5.32%)
Jan 08, 2025 2.620 2.630 2.610 2.630 19,143 -0.12(-4.36%)
Jan 07, 2025 2.790 2.790 2.710 2.750 73,230 +0.04(+1.63%)
Jan 06, 2025 2.750 2.750 2.704 2.706 18,112 -0.05(-1.96%)
Jan 03, 2025 2.740 2.770 2.728 2.760 93,580 +0.06(+2.22%)
Jan 02, 2025 2.720 2.730 2.688 2.700 23,112 +0.02(+0.75%)
Dec 31, 2024 2.680 0 -0.02(-0.74%)
Dec 30, 2024 2.700 2.730 2.670 2.700 60,484 -0.08(-2.88%)
Dec 27, 2024 2.810 2.810 2.770 2.780 11,030 -0.04(-1.42%)
Dec 26, 2024 2.810 2.850 2.810 2.820 30,262 +0.00(+0.07%)
Dec 24, 2024 2.850 2.850 2.770 2.818 11,350 -0.03(-0.95%)
Dec 23, 2024 2.800 2.845 2.797 2.845 24,162 -0.06(-2.23%)
Dec 20, 2024 2.850 2.930 2.840 2.910 80,165 +0.08(+2.83%)
Dec 19, 2024 2.890 2.905 2.830 2.830 204,983 +0.03(+1.07%)
Dec 18, 2024 2.940 2.950 2.800 2.800 26,516 -0.23(-7.44%)
Dec 17, 2024 3.030 3.050 3.020 3.025 29,215 +0.03(+0.87%)
Dec 16, 2024 2.970 3.012 2.940 2.999 33,592 -0.13(-4.19%)
Dec 13, 2024 3.168 3.200 3.130 3.130 25,006 -0.08(-2.34%)
Dec 12, 2024 3.200 3.225 3.190 3.205 5,646 -0.04(-1.38%)
Dec 11, 2024 3.300 3.302 3.225 3.250 36,406 -0.08(-2.40%)
Dec 10, 2024 3.420 3.420 3.310 3.330 63,689 -0.07(-2.06%)
Dec 09, 2024 3.480 3.482 3.380 3.400 14,351 -0.07(-2.02%)
Dec 06, 2024 3.420 3.470 3.408 3.470 29,154 +0.17(+4.99%)
Dec 05, 2024 3.290 3.324 3.260 3.305 57,326 +0.24(+7.65%)
Dec 04, 2024 3.090 3.120 3.070 3.070 5,645 -0.08(-2.69%)
Dec 03, 2024 3.150 3.155 3.100 3.155 11,040 -0.10(-3.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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