Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 11, 2024 0.2060 0.2152 0.2030 0.2094 122,558 +0.00(+2.20%)
Sep 10, 2024 0.2025 0.2062 0.2010 0.2049 187,665 -0.01(-2.38%)
Sep 09, 2024 0.2020 0.2140 0.2016 0.2099 65,522 +0.00(+0.96%)
Sep 06, 2024 0.2049 0.2098 0.2000 0.2079 110,582 +0.00(+1.86%)
Sep 05, 2024 0.2037 0.2094 0.2015 0.2041 167,477 -0.00(-0.97%)
Sep 04, 2024 0.2000 0.2500 0.1960 0.2061 1,414,079 +0.01(+5.58%)
Sep 03, 2024 0.2100 0.2099 0.1916 0.1952 316,113 -0.01(-6.87%)
Aug 30, 2024 0.2160 0.2160 0.1900 0.2096 1,508,086 +0.00(+0.72%)
Aug 29, 2024 0.2184 0.2184 0.1910 0.2081 4,091,468 -0.00(-0.90%)
Aug 28, 2024 0.2250 0.2340 0.2100 0.2100 167,878 -0.02(-7.37%)
Aug 27, 2024 0.2344 0.2500 0.2211 0.2267 73,244 -0.02(-6.32%)
Aug 26, 2024 0.2490 0.2490 0.2327 0.2420 100,734 +0.01(+3.51%)
Aug 23, 2024 0.2201 0.2398 0.2201 0.2338 96,621 +0.01(+5.98%)
Aug 22, 2024 0.2400 0.2400 0.2202 0.2206 170,202 -0.01(-6.13%)
Aug 21, 2024 0.2468 0.2499 0.2310 0.2350 97,477 +0.00(+0.00%)
Aug 20, 2024 0.2300 0.2499 0.2198 0.2350 154,186 -0.00(-1.22%)
Aug 19, 2024 0.2404 0.2651 0.2315 0.2379 433,443 -0.01(-2.90%)
Aug 16, 2024 0.2100 0.2550 0.2100 0.2450 694,197 +0.03(+11.87%)
Aug 15, 2024 0.2143 0.2286 0.2070 0.2190 136,142 -0.01(-3.95%)
Aug 14, 2024 0.2165 0.2299 0.2002 0.2280 213,725 +0.01(+5.56%)
Aug 13, 2024 0.2086 0.2165 0.2051 0.2160 161,298 +0.01(+3.70%)
Aug 12, 2024 0.2120 0.2192 0.1903 0.2083 219,821 -0.00(-1.19%)
Aug 09, 2024 0.2290 0.2349 0.2063 0.2108 226,132 -0.01(-6.19%)
Aug 08, 2024 0.2150 0.2299 0.2010 0.2247 244,961 +0.01(+6.75%)
Aug 07, 2024 0.2181 0.2300 0.2100 0.2105 133,394 -0.01(-6.40%)
Aug 06, 2024 0.2106 0.2300 0.2060 0.2249 163,085 +0.01(+6.39%)
Aug 05, 2024 0.2100 0.2298 0.2100 0.2114 226,809 -0.02(-8.52%)
Aug 02, 2024 0.1900 0.2489 0.1900 0.2311 348,801 -0.03(-10.43%)
Aug 01, 2024 0.2700 0.2699 0.2520 0.2580 118,979 -0.01(-1.94%)
Jul 31, 2024 0.2546 0.2700 0.2500 0.2631 70,371 +0.01(+3.10%)
Jul 30, 2024 0.2550 0.2630 0.2502 0.2552 81,388 +0.00(+0.47%)
Jul 29, 2024 0.2577 0.2780 0.2511 0.2540 215,985 -0.01(-2.38%)
Jul 26, 2024 0.2600 0.2699 0.2553 0.2602 207,753 +0.01(+3.67%)
Jul 25, 2024 0.2621 0.2848 0.2510 0.2510 202,108 -0.01(-4.45%)
Jul 24, 2024 0.2700 0.2707 0.2510 0.2627 220,263 -0.01(-2.99%)
Jul 23, 2024 0.2712 0.2830 0.2605 0.2708 566,240 -0.01(-4.14%)
Jul 22, 2024 0.2520 0.2898 0.2520 0.2825 824,666 +0.03(+13.91%)
Jul 19, 2024 0.2390 0.2588 0.2390 0.2480 221,982 -0.01(-2.17%)
Jul 18, 2024 0.2430 0.2550 0.2304 0.2535 408,842 +0.03(+11.82%)
Jul 17, 2024 0.2376 0.2425 0.2185 0.2267 170,328 -0.01(-4.63%)
Jul 16, 2024 0.2336 0.2426 0.2318 0.2377 306,285 +0.00(+1.71%)
Jul 15, 2024 0.2371 0.2371 0.2312 0.2337 142,415 +0.00(+0.47%)
Jul 12, 2024 0.2365 0.2382 0.2276 0.2326 192,929 +0.00(+0.00%)
Jul 11, 2024 0.2192 0.2326 0.2120 0.2326 353,266 +0.02(+9.00%)
Jul 10, 2024 0.2250 0.2250 0.2016 0.2134 232,335 -0.01(-5.83%)
Jul 09, 2024 0.2110 0.2350 0.2101 0.2266 221,609 +0.01(+6.34%)
Jul 08, 2024 0.2048 0.2159 0.1991 0.2131 198,381 +0.01(+4.00%)
Jul 05, 2024 0.1920 0.2098 0.1920 0.2049 109,590 +0.00(+1.84%)
Jul 03, 2024 0.2101 0.2179 0.1991 0.2012 113,862 -0.00(-1.32%)
Jul 02, 2024 0.1958 0.2174 0.1810 0.2039 286,976 +0.01(+4.08%)
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