Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2024 1.980 1.990 1.950 1.970 6,462 +0.00(+0.00%)
Oct 16, 2024 1.990 1.998 1.950 1.970 10,323 +0.00(+0.00%)
Oct 15, 2024 1.980 1.990 1.970 1.970 15,978 +0.02(+1.03%)
Oct 14, 2024 1.990 1.990 1.950 1.950 7,362 -0.03(-1.27%)
Oct 11, 2024 1.950 1.975 1.950 1.975 5,871 +0.01(+0.59%)
Oct 10, 2024 1.970 1.970 1.960 1.964 3,737 +0.00(+0.14%)
Oct 09, 2024 1.950 1.975 1.950 1.961 12,023 -0.02(-0.97%)
Oct 08, 2024 2.000 2.010 1.980 1.980 11,274 -0.01(-0.50%)
Oct 07, 2024 2.000 2.040 1.980 1.990 29,231 -0.01(-0.25%)
Oct 04, 2024 1.990 2.033 1.971 1.995 10,264 -0.01(-0.50%)
Oct 03, 2024 2.050 2.070 2.000 2.005 20,878 -0.03(-1.24%)
Oct 02, 2024 1.960 2.090 1.945 2.030 115,257 +0.07(+3.32%)
Oct 01, 2024 1.980 1.980 1.950 1.965 7,746 -0.00(-0.25%)
Sep 30, 2024 1.980 1.980 1.950 1.970 15,829 +0.01(+0.51%)
Sep 27, 2024 1.980 1.980 1.925 1.960 12,312 -0.02(-1.01%)
Sep 26, 2024 2.020 2.020 1.930 1.980 35,102 -0.03(-1.49%)
Sep 25, 2024 2.020 2.020 1.980 2.010 6,789 +0.04(+2.29%)
Sep 24, 2024 2.030 2.040 1.960 1.965 26,914 -0.04(-2.00%)
Sep 23, 2024 2.000 2.010 2.000 2.005 40,039 +0.01(+0.50%)
Sep 20, 2024 1.990 2.000 1.990 1.995 16,484 +0.01(+0.25%)
Sep 19, 2024 2.000 2.000 1.960 1.990 21,168 +0.01(+0.51%)
Sep 18, 2024 1.990 1.990 1.970 1.980 22,998 +0.00(+0.00%)
Sep 17, 2024 1.950 1.980 1.931 1.980 50,201 +0.03(+1.80%)
Sep 16, 2024 1.930 1.950 1.920 1.945 71,692 +0.03(+1.30%)
Sep 13, 2024 1.910 1.930 1.880 1.920 46,088 +0.04(+2.13%)
Sep 12, 2024 1.930 1.930 1.880 1.880 5,392 -0.05(-2.59%)
Sep 11, 2024 1.940 1.940 1.860 1.930 14,082 +0.00(+0.00%)
Sep 10, 2024 1.900 1.930 1.860 1.930 39,200 +0.04(+2.12%)
Sep 09, 2024 1.840 1.900 1.840 1.890 33,412 +0.03(+1.89%)
Sep 06, 2024 1.860 1.860 1.840 1.855 52,825 -0.01(-0.27%)
Sep 05, 2024 1.880 1.880 1.850 1.860 20,594 -0.01(-0.80%)
Sep 04, 2024 1.853 1.875 1.850 1.875 10,408 +0.01(+0.54%)
Sep 03, 2024 1.880 1.880 1.860 1.865 35,753 -0.00(-0.26%)
Aug 30, 2024 1.850 1.870 1.850 1.870 11,859 +0.02(+1.08%)
Aug 29, 2024 1.870 1.880 1.850 1.850 22,245 -0.02(-1.07%)
Aug 28, 2024 1.880 1.880 1.860 1.870 5,355 -0.01(-0.53%)
Aug 27, 2024 1.880 1.880 1.870 1.880 14,018 +0.01(+0.53%)
Aug 26, 2024 1.850 1.879 1.850 1.870 10,590 +0.01(+0.54%)
Aug 23, 2024 1.850 1.870 1.850 1.860 11,376 +0.01(+0.54%)
Aug 22, 2024 1.860 1.860 1.850 1.850 3,463 -0.01(-0.54%)
Aug 21, 2024 1.860 1.870 1.850 1.860 13,176 +0.01(+0.51%)
Aug 20, 2024 1.840 1.860 1.840 1.851 8,581 -0.01(-0.77%)
Aug 19, 2024 1.840 1.870 1.840 1.865 44,589 +0.01(+0.81%)
Aug 16, 2024 1.830 1.860 1.830 1.850 6,984 -0.00(-0.27%)
Aug 15, 2024 1.820 1.855 1.820 1.855 38,050 +0.00(+0.27%)
Aug 14, 2024 1.830 1.850 1.830 1.850 25,591 -0.02(-1.07%)
Aug 13, 2024 1.870 1.870 1.830 1.870 31,402 +0.03(+1.63%)
Aug 12, 2024 1.870 1.880 1.830 1.840 15,310 -0.04(-2.13%)
Aug 09, 2024 1.860 1.880 1.860 1.880 11,311 +0.01(+0.53%)
Aug 08, 2024 1.830 1.880 1.830 1.870 4,580 +0.02(+1.08%)
Aug 07, 2024 1.830 1.850 1.830 1.850 11,513 +0.00(+0.00%)
Aug 06, 2024 1.810 1.850 1.810 1.850 39,450 +0.04(+2.21%)
Aug 05, 2024 1.840 1.840 1.700 1.810 138,111 -0.04(-2.43%)
Aug 02, 2024 1.870 1.870 1.850 1.855 55,437 -0.02(-0.80%)
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