Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 1.050 1.070 0.9588 1.040 55,061 -0.04(-3.70%)
Jul 05, 2024 1.110 1.110 1.040 1.080 17,198 -0.02(-1.82%)
Jul 03, 2024 1.060 1.100 1.040 1.100 24,353 +0.04(+3.77%)
Jul 02, 2024 1.090 1.110 1.060 1.060 25,148 -0.03(-2.75%)
Jul 01, 2024 1.110 1.110 1.050 1.090 20,621 +0.00(+0.00%)
Jun 28, 2024 1.130 1.130 1.070 1.090 20,974 -0.03(-2.68%)
Jun 27, 2024 1.110 1.140 1.090 1.120 20,114 +0.00(+0.40%)
Jun 26, 2024 1.090 1.115 1.070 1.115 20,914 +0.03(+2.34%)
Jun 25, 2024 1.070 1.110 1.070 1.090 23,399 +0.01(+0.93%)
Jun 24, 2024 1.090 1.120 1.070 1.080 20,470 -0.03(-2.70%)
Jun 21, 2024 1.090 1.140 1.090 1.110 51,433 +0.03(+2.78%)
Jun 20, 2024 1.050 1.100 1.050 1.080 30,883 +0.05(+4.85%)
Jun 18, 2024 1.160 1.160 0.9830 1.030 50,603 -0.05(-4.63%)
Jun 17, 2024 1.200 1.248 1.020 1.080 52,112 -0.02(-1.82%)
Jun 14, 2024 1.290 1.290 0.9400 1.100 90,048 -0.10(-8.33%)
Jun 13, 2024 1.350 1.380 1.128 1.200 74,738 -0.16(-11.76%)
Jun 12, 2024 1.390 1.400 1.360 1.360 22,142 -0.04(-2.86%)
Jun 11, 2024 1.400 1.440 1.360 1.400 30,251 +0.02(+1.45%)
Jun 10, 2024 1.410 1.430 1.350 1.380 35,483 -0.03(-2.13%)
Jun 07, 2024 1.390 1.430 1.380 1.410 11,049 +0.00(+0.36%)
Jun 06, 2024 1.400 1.460 1.375 1.405 15,616 -0.03(-2.43%)
Jun 05, 2024 1.390 1.450 1.380 1.440 32,961 +0.03(+2.13%)
Jun 04, 2024 1.430 1.440 1.370 1.410 23,006 +0.02(+1.44%)
Jun 03, 2024 1.410 1.438 1.360 1.390 21,266 -0.01(-0.71%)
May 31, 2024 1.410 1.430 1.380 1.400 26,606 +0.03(+2.19%)
May 30, 2024 1.400 1.431 1.350 1.370 23,430 -0.06(-4.20%)
May 29, 2024 1.400 1.430 1.360 1.430 23,165 +0.03(+2.14%)
May 28, 2024 1.420 1.489 1.350 1.400 28,353 +0.00(+0.00%)
May 24, 2024 1.410 1.450 1.400 1.400 28,161 -0.01(-0.71%)
May 23, 2024 1.440 1.500 1.410 1.410 17,851 -0.05(-3.42%)
May 22, 2024 1.520 1.530 1.460 1.460 17,466 -0.03(-2.01%)
May 21, 2024 1.520 1.520 1.450 1.490 31,865 -0.03(-1.97%)
May 20, 2024 1.510 1.550 1.500 1.520 33,587 -0.04(-2.56%)
May 17, 2024 1.550 1.630 1.518 1.560 29,514 +0.02(+1.30%)
May 16, 2024 1.620 1.620 1.400 1.540 42,402 -0.06(-3.75%)
May 15, 2024 1.530 1.600 1.480 1.600 34,263 +0.04(+2.56%)
May 14, 2024 1.570 1.600 1.420 1.560 43,969 +0.05(+3.31%)
May 13, 2024 1.440 1.540 1.430 1.510 34,962 +0.07(+4.86%)
May 10, 2024 1.485 1.485 1.400 1.440 19,160 -0.06(-4.00%)
May 09, 2024 1.513 1.547 1.450 1.500 11,974 -0.03(-1.96%)
May 08, 2024 1.540 1.573 1.515 1.530 14,281 -0.01(-0.65%)
May 07, 2024 1.530 1.570 1.500 1.540 14,951 -0.03(-1.91%)
May 06, 2024 1.540 1.595 1.500 1.570 74,746 +0.10(+6.80%)
May 03, 2024 1.540 1.540 1.450 1.470 29,291 +0.02(+1.38%)
May 02, 2024 1.390 1.550 1.371 1.450 82,200 +0.10(+7.41%)
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