Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 3.280 3.280 3.275 3.275 8,972 +0.03(+1.00%)
Aug 07, 2024 3.243 3.243 3.243 3.243 456 +0.08(+2.63%)
Aug 06, 2024 3.170 3.170 3.160 3.160 5,156 +0.06(+1.94%)
Aug 05, 2024 3.100 3.100 3.100 3.100 140 -0.17(-5.26%)
Aug 01, 2024 3.272 0 -0.02(-0.49%)
Jul 31, 2024 3.288 3.288 3.288 3.288 2,009 -0.01(-0.36%)
Jul 29, 2024 3.300 26 +0.03(+1.07%)
Jul 26, 2024 3.215 3.265 3.215 3.265 730 +0.06(+1.71%)
Jul 25, 2024 3.180 3.210 3.180 3.210 11,283 +0.08(+2.56%)
Jul 24, 2024 3.140 3.140 3.130 3.130 734 -0.01(-0.26%)
Jul 23, 2024 3.138 3.138 3.138 3.138 310 -0.01(-0.22%)
Jul 22, 2024 3.139 3.150 3.139 3.145 1,700 +0.01(+0.38%)
Jul 19, 2024 3.148 3.151 3.133 3.133 2,533 -0.06(-1.82%)
Jul 18, 2024 3.190 3.191 3.190 3.191 718 -0.03(-0.90%)
Jul 17, 2024 3.196 3.220 3.196 3.220 968 +0.04(+1.26%)
Jul 16, 2024 3.180 3.250 3.172 3.180 1,565 -0.04(-1.24%)
Jul 15, 2024 3.230 3.230 3.220 3.220 1,015 +0.00(+0.00%)
Jul 12, 2024 3.240 3.250 3.210 3.220 7,125 -0.06(-1.83%)
Jul 11, 2024 3.258 3.280 3.258 3.280 3,222 -0.02(-0.61%)
Jul 10, 2024 3.110 3.300 3.110 3.300 7,806 +0.06(+1.85%)
Jul 09, 2024 3.210 3.269 3.200 3.240 15,956 +0.09(+2.86%)
Jul 08, 2024 2.970 3.150 2.970 3.150 20,135 +0.03(+0.96%)
Jul 05, 2024 3.280 3.280 3.120 3.120 3,502 -0.01(-0.32%)
Jul 03, 2024 3.135 3.135 3.117 3.130 1,890 +0.03(+0.97%)
Jul 02, 2024 3.100 3.150 3.080 3.100 2,499 -0.02(-0.64%)
Jun 28, 2024 3.120 33 -0.01(-0.16%)
Jun 27, 2024 3.125 3.125 3.125 3.125 508 -0.02(-0.79%)
Jun 25, 2024 3.150 0 +0.03(+0.93%)
Jun 24, 2024 3.135 3.135 3.121 3.121 3,134 +0.01(+0.19%)
Jun 21, 2024 3.070 3.115 3.070 3.115 2,830 -0.01(-0.26%)
Jun 20, 2024 3.265 3.270 3.101 3.123 11,481 +0.01(+0.42%)
Jun 18, 2024 3.076 3.110 3.076 3.110 1,033 +0.02(+0.81%)
Jun 17, 2024 3.140 3.140 3.075 3.085 5,407 +0.04(+1.15%)
Jun 14, 2024 3.050 3.050 3.050 3.050 1,500 -0.02(-0.49%)
Jun 13, 2024 3.255 3.280 3.065 3.065 8,436 -0.06(-1.76%)
Jun 12, 2024 3.110 3.150 3.110 3.120 2,702 +0.05(+1.63%)
Jun 11, 2024 3.070 3.070 3.070 3.070 633 +0.01(+0.33%)
Jun 10, 2024 3.060 3.060 3.060 3.060 282 -0.09(-2.86%)
Jun 07, 2024 3.150 3.150 3.150 3.150 1,287 +0.02(+0.48%)
Jun 06, 2024 3.160 3.160 3.120 3.135 6,693 -0.01(-0.16%)
Jun 05, 2024 3.140 3.140 3.140 3.140 1,833 -0.03(-1.10%)
Jun 04, 2024 3.175 3.175 3.175 3.175 604 +0.03(+1.11%)
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