Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 1.650 1.720 1.630 1.630 21,129 -0.05(-2.69%)
Aug 05, 2024 1.650 1.680 1.570 1.675 30,215 -0.01(-0.59%)
Aug 02, 2024 1.710 1.720 1.650 1.685 18,361 -0.03(-2.03%)
Aug 01, 2024 1.753 1.810 1.690 1.720 44,902 -0.08(-4.44%)
Jul 31, 2024 1.910 1.910 1.780 1.800 11,255 +0.00(+0.00%)
Jul 30, 2024 1.720 1.810 1.700 1.800 22,250 +0.02(+1.12%)
Jul 29, 2024 1.860 1.900 1.780 1.780 22,254 -0.07(-3.78%)
Jul 26, 2024 1.800 1.853 1.800 1.850 34,472 +0.05(+2.78%)
Jul 25, 2024 1.790 1.810 1.700 1.800 14,583 +0.03(+1.69%)
Jul 24, 2024 1.744 1.790 1.730 1.770 9,306 +0.02(+1.14%)
Jul 23, 2024 1.727 1.800 1.727 1.750 14,328 +0.03(+1.74%)
Jul 22, 2024 1.750 1.755 1.693 1.720 10,813 -0.06(-3.15%)
Jul 19, 2024 1.790 1.810 1.760 1.776 14,337 -0.02(-1.33%)
Jul 18, 2024 1.826 1.855 1.760 1.800 13,481 -0.02(-1.37%)
Jul 17, 2024 1.808 1.850 1.740 1.825 11,690 +0.05(+3.11%)
Jul 16, 2024 1.740 1.770 1.700 1.770 30,252 +0.02(+1.14%)
Jul 15, 2024 1.785 1.820 1.750 1.750 23,392 -0.05(-2.78%)
Jul 12, 2024 1.805 1.805 1.780 1.800 11,384 +0.01(+0.56%)
Jul 11, 2024 1.780 1.910 1.750 1.790 19,314 -0.02(-1.10%)
Jul 10, 2024 1.820 1.841 1.800 1.810 9,308 -0.01(-0.55%)
Jul 09, 2024 1.830 1.850 1.800 1.820 28,459 -0.04(-2.15%)
Jul 08, 2024 1.880 1.890 1.860 1.860 14,355 -0.05(-2.62%)
Jul 05, 2024 1.860 1.910 1.825 1.910 54,722 +0.05(+2.69%)
Jul 03, 2024 1.890 1.890 1.840 1.860 7,406 +0.04(+2.20%)
Jul 02, 2024 1.850 1.900 1.800 1.820 8,227 -0.04(-2.41%)
Jul 01, 2024 1.844 1.890 1.840 1.865 16,150 +0.05(+3.04%)
Jun 28, 2024 1.810 1.850 1.800 1.810 23,950 -0.02(-1.09%)
Jun 27, 2024 1.810 1.840 1.800 1.830 10,017 +0.01(+0.55%)
Jun 26, 2024 1.830 1.830 1.804 1.820 9,324 -0.00(-0.05%)
Jun 25, 2024 1.820 1.857 1.800 1.821 9,819 -0.02(-1.34%)
Jun 24, 2024 1.900 1.940 1.846 1.846 14,010 -0.01(-0.28%)
Jun 21, 2024 1.830 1.865 1.810 1.851 13,535 +0.03(+1.70%)
Jun 20, 2024 1.860 1.869 1.800 1.820 24,530 +0.02(+0.83%)
Jun 18, 2024 1.835 1.930 1.800 1.805 42,929 -0.05(-2.43%)
Jun 17, 2024 1.930 1.950 1.810 1.850 62,547 -0.08(-4.15%)
Jun 14, 2024 1.930 1.963 1.910 1.930 30,602 -0.03(-1.53%)
Jun 13, 2024 2.100 2.100 1.920 1.960 28,293 -0.10(-4.85%)
Jun 12, 2024 2.050 2.100 2.020 2.060 38,779 +0.02(+0.73%)
Jun 11, 2024 2.080 2.100 2.003 2.045 27,379 -0.05(-2.39%)
Jun 10, 2024 2.000 2.095 2.000 2.095 34,453 +0.07(+3.20%)
Jun 07, 2024 2.050 2.100 2.000 2.030 32,479 -0.01(-0.49%)
Jun 06, 2024 2.050 2.055 2.013 2.040 26,605 +0.00(+0.00%)
Jun 05, 2024 2.000 2.040 2.000 2.040 21,711 -0.02(-0.97%)
Jun 04, 2024 2.040 2.060 2.000 2.060 32,557 +0.04(+1.98%)
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