Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 7.500 7.900 7.215 7.500 36,939 -0.15(-1.96%)
Aug 30, 2024 8.040 8.304 7.520 7.650 100,432 +0.09(+1.19%)
Aug 29, 2024 8.410 8.410 7.560 7.560 29,766 -0.85(-10.11%)
Aug 28, 2024 9.000 9.675 8.120 8.410 24,047 -0.45(-5.08%)
Aug 27, 2024 9.050 9.190 8.500 8.860 29,768 -0.31(-3.38%)
Aug 26, 2024 9.200 9.440 9.020 9.170 12,960 +0.05(+0.60%)
Aug 23, 2024 9.220 9.500 9.100 9.115 31,140 +0.08(+0.83%)
Aug 22, 2024 9.500 9.500 9.040 9.040 22,285 -0.61(-6.32%)
Aug 21, 2024 9.260 9.840 9.150 9.650 29,892 +0.34(+3.65%)
Aug 20, 2024 9.640 9.685 9.050 9.310 46,907 -0.55(-5.58%)
Aug 19, 2024 9.460 10.98 8.753 9.860 356,305 +0.66(+7.23%)
Aug 16, 2024 6.850 9.320 6.850 9.195 176,104 +2.38(+34.83%)
Aug 15, 2024 6.090 6.840 6.090 6.820 49,641 +0.61(+9.82%)
Aug 14, 2024 6.400 6.681 5.886 6.210 29,720 -0.21(-3.27%)
Aug 13, 2024 5.470 6.470 5.470 6.420 48,587 +0.80(+14.23%)
Aug 12, 2024 5.950 6.000 5.104 5.620 105,407 +0.01(+0.18%)
Aug 09, 2024 7.160 7.160 5.000 5.610 203,251 -1.55(-21.65%)
Aug 08, 2024 7.580 7.633 7.100 7.160 59,234 -0.43(-5.67%)
Aug 07, 2024 7.910 7.980 7.500 7.590 14,310 -0.13(-1.68%)
Aug 06, 2024 8.050 8.060 7.710 7.720 16,840 -0.33(-4.10%)
Aug 05, 2024 8.140 8.170 7.800 8.050 20,030 -0.46(-5.41%)
Aug 02, 2024 8.760 9.199 8.430 8.510 20,205 -0.43(-4.81%)
Aug 01, 2024 9.170 9.200 8.770 8.940 18,555 -0.07(-0.78%)
Jul 31, 2024 8.630 9.190 8.630 9.010 21,984 +0.38(+4.40%)
Jul 30, 2024 9.090 9.121 8.520 8.630 26,784 -0.24(-2.71%)
Jul 29, 2024 9.210 9.220 8.820 8.870 22,368 -0.33(-3.59%)
Jul 26, 2024 9.320 9.500 9.160 9.200 8,273 -0.15(-1.60%)
Jul 25, 2024 9.250 9.590 9.250 9.350 30,398 +0.10(+1.08%)
Jul 24, 2024 9.170 9.400 9.140 9.250 16,273 -0.04(-0.43%)
Jul 23, 2024 9.310 9.400 9.260 9.290 9,317 -0.11(-1.17%)
Jul 22, 2024 9.390 9.550 9.240 9.400 17,273 -0.09(-0.95%)
Jul 19, 2024 9.480 9.570 9.400 9.490 7,709 +0.01(+0.11%)
Jul 18, 2024 9.700 9.700 9.313 9.480 16,259 +0.06(+0.64%)
Jul 17, 2024 9.220 9.580 9.120 9.420 11,220 +0.06(+0.64%)
Jul 16, 2024 9.390 9.650 9.330 9.360 30,938 -0.07(-0.74%)
Jul 15, 2024 9.240 9.463 9.050 9.430 12,267 +0.22(+2.39%)
Jul 12, 2024 9.180 9.550 9.080 9.210 22,723 +0.04(+0.44%)
Jul 11, 2024 9.050 9.270 8.800 9.170 28,919 +0.12(+1.33%)
Jul 10, 2024 9.250 9.418 9.024 9.050 20,195 -0.20(-2.16%)
Jul 09, 2024 9.260 9.590 9.250 9.250 12,775 -0.25(-2.63%)
Jul 08, 2024 9.400 9.500 9.200 9.500 12,394 +0.23(+2.48%)
Jul 05, 2024 9.430 9.578 9.200 9.270 12,892 -0.19(-2.01%)
Jul 03, 2024 9.370 9.590 9.271 9.460 6,639 +0.16(+1.72%)
Jul 02, 2024 9.490 9.700 9.200 9.300 17,045 -0.28(-2.92%)
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