Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.540 1.590 1.530 1.585 123,650 +0.03(+1.93%)
Jul 30, 2024 1.540 1.560 1.530 1.555 41,646 +0.01(+0.97%)
Jul 29, 2024 1.510 1.566 1.510 1.540 125,757 +0.01(+0.65%)
Jul 26, 2024 1.530 1.530 1.500 1.530 53,026 +0.01(+0.66%)
Jul 25, 2024 1.510 1.530 1.500 1.520 22,897 +0.00(+0.00%)
Jul 24, 2024 1.520 1.530 1.510 1.520 14,362 -0.01(-0.65%)
Jul 23, 2024 1.520 1.530 1.490 1.530 42,184 +0.00(+0.00%)
Jul 22, 2024 1.520 1.535 1.500 1.530 36,095 +0.02(+1.32%)
Jul 19, 2024 1.570 1.570 1.490 1.510 95,073 -0.06(-3.82%)
Jul 18, 2024 1.570 1.580 1.550 1.570 55,000 +0.00(+0.00%)
Jul 17, 2024 1.560 1.580 1.550 1.570 57,263 +0.01(+0.64%)
Jul 16, 2024 1.580 1.585 1.550 1.560 134,746 -0.02(-1.27%)
Jul 15, 2024 1.560 1.590 1.560 1.580 76,403 +0.00(+0.00%)
Jul 12, 2024 1.540 1.600 1.540 1.580 184,992 +0.03(+1.94%)
Jul 11, 2024 1.550 1.560 1.520 1.550 158,324 -0.01(-0.64%)
Jul 10, 2024 1.580 1.595 1.540 1.560 107,689 -0.02(-1.27%)
Jul 09, 2024 1.550 1.590 1.516 1.580 585,198 +0.03(+1.94%)
Jul 08, 2024 1.440 1.560 1.390 1.550 428,980 +0.12(+8.39%)
Jul 05, 2024 1.460 1.460 1.350 1.430 162,460 -0.04(-2.72%)
Jul 03, 2024 1.470 1.490 1.460 1.470 73,425 -0.01(-0.68%)
Jul 02, 2024 1.460 1.495 1.450 1.480 65,546 +0.01(+0.68%)
Jul 01, 2024 1.460 1.520 1.460 1.470 141,522 -0.01(-0.34%)
Jun 28, 2024 1.470 1.480 1.450 1.475 81,620 -0.00(-0.34%)
Jun 27, 2024 1.430 1.480 1.390 1.480 440,762 +0.10(+7.25%)
Jun 26, 2024 1.340 1.400 1.340 1.380 119,733 +0.02(+1.47%)
Jun 25, 2024 1.400 1.420 1.290 1.360 72,519 -0.05(-3.55%)
Jun 24, 2024 1.390 1.430 1.390 1.410 39,217 -0.01(-0.70%)
Jun 21, 2024 1.400 1.430 1.400 1.420 72,686 +0.01(+0.71%)
Jun 20, 2024 1.430 1.430 1.380 1.410 119,282 +0.00(+0.00%)
Jun 18, 2024 1.400 1.420 1.400 1.410 44,933 +0.01(+0.71%)
Jun 17, 2024 1.420 1.434 1.380 1.400 56,874 -0.04(-2.78%)
Jun 14, 2024 1.410 1.450 1.410 1.440 69,654 +0.01(+0.70%)
Jun 13, 2024 1.390 1.440 1.390 1.430 196,182 +0.05(+3.62%)
Jun 12, 2024 1.370 1.390 1.340 1.380 64,146 +0.00(+0.36%)
Jun 11, 2024 1.350 1.390 1.340 1.375 60,501 +0.01(+1.10%)
Jun 10, 2024 1.370 1.390 1.360 1.360 69,695 -0.02(-1.45%)
Jun 07, 2024 1.380 1.390 1.360 1.380 82,109 +0.00(+0.00%)
Jun 06, 2024 1.380 1.390 1.370 1.380 60,046 +0.00(+0.00%)
Jun 05, 2024 1.330 1.390 1.310 1.380 89,103 +0.02(+1.47%)
Jun 04, 2024 1.350 1.380 1.340 1.360 92,111 -0.01(-0.73%)
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