Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 15.09 19.20 15.09 16.45 2,023 +0.07(+0.43%)
Jan 02, 2025 17.59 19.88 15.32 16.38 1,413 +0.38(+2.37%)
Dec 31, 2024 16.00 0 -0.35(-2.14%)
Dec 30, 2024 15.36 19.97 15.36 16.35 3,994 -1.49(-8.38%)
Dec 27, 2024 20.15 20.22 15.49 17.84 1,394 +1.81(+11.32%)
Dec 26, 2024 14.93 19.69 14.93 16.03 5,091 +0.23(+1.46%)
Dec 24, 2024 19.98 19.98 15.05 15.80 1,615 -2.53(-13.80%)
Dec 23, 2024 19.65 20.20 15.55 18.33 1,780 +2.61(+16.60%)
Dec 20, 2024 17.95 20.28 15.46 15.72 5,127 +0.29(+1.88%)
Dec 19, 2024 20.41 20.41 15.43 15.43 3,920 -0.36(-2.28%)
Dec 18, 2024 20.42 20.42 15.78 15.79 2,223 -4.21(-21.05%)
Dec 17, 2024 20.42 20.42 15.61 20.00 3,496 +3.55(+21.58%)
Dec 16, 2024 20.60 20.60 15.95 16.45 4,411 -2.14(-11.54%)
Dec 13, 2024 20.40 20.97 16.32 18.59 3,702 +1.59(+9.38%)
Dec 12, 2024 16.50 21.13 16.50 17.00 2,168 -1.00(-5.56%)
Dec 11, 2024 18.61 20.92 16.30 18.00 2,569 +2.00(+12.50%)
Dec 10, 2024 15.99 20.80 15.99 16.00 7,274 -0.31(-1.90%)
Dec 09, 2024 21.14 21.14 16.31 16.31 5,425 +0.16(+0.99%)
Dec 06, 2024 17.50 20.96 16.15 16.15 1,959 -0.65(-3.87%)
Dec 05, 2024 21.09 21.09 16.45 16.80 3,209 -2.00(-10.66%)
Dec 04, 2024 21.26 21.26 16.48 18.80 1,392 +0.93(+5.17%)
Dec 03, 2024 20.48 20.48 17.74 17.88 5,252 -2.42(-11.92%)
Dec 02, 2024 20.47 20.47 17.74 20.30 3,738 +2.65(+15.01%)
Nov 29, 2024 20.40 20.40 17.52 17.65 2,832 +0.29(+1.67%)
Nov 27, 2024 17.55 19.89 17.19 17.36 4,352 -0.05(-0.26%)
Nov 26, 2024 15.68 19.13 15.68 17.41 10,638 +1.18(+7.24%)
Nov 25, 2024 15.85 20.43 15.85 16.23 2,374 -2.27(-12.27%)
Nov 22, 2024 16.51 19.05 16.51 18.50 4,189 +0.78(+4.40%)
Nov 21, 2024 16.44 19.00 16.28 17.72 1,223 +0.70(+4.11%)
Nov 20, 2024 16.42 19.17 16.42 17.02 2,665 -0.79(-4.41%)
Nov 19, 2024 19.11 19.27 16.34 17.80 11,739 -0.16(-0.92%)
Nov 18, 2024 16.68 19.42 16.68 17.97 6,897 -1.03(-5.42%)
Nov 15, 2024 19.47 19.47 16.83 19.00 1,770 +1.35(+7.65%)
Nov 14, 2024 17.09 19.72 16.93 17.65 1,927 +0.60(+3.52%)
Nov 13, 2024 16.16 19.96 16.00 17.05 609 -0.15(-0.87%)
Nov 12, 2024 16.79 19.39 16.79 17.20 1,338 +0.01(+0.06%)
Nov 11, 2024 17.19 19.87 17.03 17.19 1,329 -0.36(-2.05%)
Nov 08, 2024 18.50 19.85 17.00 17.55 1,897 -1.87(-9.63%)
Nov 07, 2024 19.30 19.42 16.67 19.42 4,245 -0.34(-1.72%)
Nov 06, 2024 18.75 19.76 16.98 19.76 670 +2.40(+13.82%)
Nov 05, 2024 16.91 18.36 16.91 17.36 5,444 +0.10(+0.58%)
Nov 04, 2024 16.91 20.18 15.38 17.26 2,849 -0.04(-0.23%)
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