Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 21.78 21.78 21.78 21.78 195 +0.97(+4.67%)
Feb 05, 2025 20.81 20.81 20.81 20.81 1,146 -1.03(-4.72%)
Feb 04, 2025 21.77 21.85 21.77 21.84 480 +0.38(+1.77%)
Feb 03, 2025 21.41 21.47 21.21 21.46 11,159 -0.26(-1.20%)
Jan 31, 2025 21.76 21.76 21.72 21.72 14,633 +0.02(+0.09%)
Jan 30, 2025 21.70 21.70 21.70 21.70 300 +0.00(+0.00%)
Jan 29, 2025 21.60 21.70 21.59 21.70 599 -0.01(-0.06%)
Jan 28, 2025 21.73 21.73 21.71 21.71 1,141 +0.00(+0.02%)
Jan 27, 2025 21.68 21.71 21.67 21.71 2,135 -0.02(-0.09%)
Jan 24, 2025 21.74 21.74 21.52 21.73 3,072 +0.02(+0.08%)
Jan 23, 2025 21.70 21.72 21.69 21.71 2,913 +0.06(+0.28%)
Jan 22, 2025 21.61 21.66 21.61 21.65 1,375 -0.01(-0.03%)
Jan 21, 2025 21.60 21.68 21.60 21.66 4,707 +0.22(+1.03%)
Jan 17, 2025 21.44 21.60 21.44 21.44 1,991 -0.15(-0.69%)
Jan 16, 2025 21.59 21.59 21.59 21.59 4,672 -0.09(-0.44%)
Jan 15, 2025 21.66 21.70 21.65 21.68 42,918 +0.05(+0.22%)
Jan 14, 2025 21.44 21.65 21.44 21.64 26,286 +0.12(+0.55%)
Jan 13, 2025 21.52 21.52 21.49 21.52 7,725 +0.01(+0.05%)
Jan 10, 2025 21.52 21.52 21.51 21.51 533 -0.09(-0.42%)
Jan 08, 2025 21.55 21.60 21.51 21.60 90,799 -0.01(-0.05%)
Jan 07, 2025 21.61 21.61 21.60 21.61 118,521 +0.05(+0.21%)
Jan 06, 2025 21.55 21.56 21.55 21.56 3,066 +0.17(+0.82%)
Jan 03, 2025 21.39 21.39 21.39 21.39 351 -0.12(-0.56%)
Jan 02, 2025 21.49 21.51 21.47 21.51 5,310 -0.02(-0.09%)
Dec 31, 2024 21.53 0 +0.04(+0.19%)
Dec 30, 2024 21.49 21.49 21.49 21.49 1,313 +0.07(+0.32%)
Dec 27, 2024 21.38 21.44 21.38 21.42 6,021 +2.02(+10.43%)
Dec 26, 2024 19.65 19.65 19.40 19.40 259 -2.11(-9.80%)
Dec 24, 2024 21.51 21.51 21.51 21.51 100 +0.03(+0.14%)
Dec 23, 2024 21.41 21.50 21.39 21.48 20,489 -0.06(-0.30%)
Dec 20, 2024 21.59 21.59 21.45 21.54 41,487 +0.05(+0.25%)
Dec 19, 2024 21.53 21.57 21.46 21.49 46,049 +0.12(+0.56%)
Dec 18, 2024 21.66 21.72 21.37 21.37 23,266 -0.23(-1.06%)
Dec 17, 2024 21.74 21.74 21.60 21.60 25,918 -0.15(-0.69%)
Dec 16, 2024 21.80 21.80 21.75 21.75 60,141 -0.05(-0.23%)
Dec 13, 2024 21.80 21.83 21.78 21.80 20,562 -0.05(-0.23%)
Dec 12, 2024 21.86 21.90 21.85 21.85 23,168 -0.06(-0.30%)
Dec 11, 2024 22.00 22.00 21.91 21.91 29,467 -0.03(-0.11%)
Dec 10, 2024 21.91 21.95 21.91 21.94 35,357 -0.03(-0.14%)
Dec 09, 2024 22.01 22.11 21.54 21.97 22,775 -0.01(-0.05%)
Dec 06, 2024 21.95 22.00 21.95 21.98 6,526 -0.16(-0.72%)
Dec 05, 2024 22.12 22.15 22.08 22.14 14,921 +0.07(+0.30%)
Dec 04, 2024 22.02 22.07 22.01 22.07 18,591 +0.06(+0.29%)
Dec 03, 2024 22.33 22.33 22.01 22.01 20,693 -0.08(-0.36%)
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