Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 3.820 3.840 3.520 3.520 18,402 -0.35(-9.04%)
Nov 13, 2024 4.280 4.281 3.870 3.870 25,431 -0.36(-8.51%)
Nov 12, 2024 4.210 4.276 4.092 4.230 4,674 -0.02(-0.59%)
Nov 11, 2024 4.230 4.380 4.211 4.255 8,042 -0.09(-2.18%)
Nov 08, 2024 4.400 4.455 4.320 4.350 19,641 -0.12(-2.68%)
Nov 07, 2024 4.350 4.610 4.140 4.470 26,095 +0.25(+5.92%)
Nov 06, 2024 3.900 4.436 3.760 4.220 39,767 +0.41(+10.76%)
Nov 05, 2024 3.980 4.050 3.800 3.810 27,330 -0.11(-2.81%)
Nov 04, 2024 3.480 3.950 3.480 3.920 103,646 +0.19(+5.09%)
Nov 01, 2024 3.670 3.900 3.220 3.730 193,114 +0.40(+12.01%)
Oct 31, 2024 3.310 3.500 3.013 3.330 167,248 -0.01(-0.30%)
Oct 30, 2024 4.490 4.500 3.300 3.340 211,880 -1.08(-24.43%)
Oct 29, 2024 3.800 4.590 3.720 4.420 178,248 +0.44(+10.94%)
Oct 28, 2024 4.425 4.425 3.900 3.984 86,638 +0.04(+0.91%)
Oct 25, 2024 4.050 4.317 3.841 3.948 77,570 -0.49(-11.08%)
Oct 24, 2024 4.530 4.825 4.362 4.440 4,498 -0.21(-4.55%)
Oct 23, 2024 4.800 4.950 4.512 4.652 4,428 -0.18(-3.70%)
Oct 22, 2024 4.785 4.950 4.202 4.830 17,184 +0.01(+0.31%)
Oct 21, 2024 4.545 5.064 4.545 4.815 6,053 -0.25(-4.97%)
Oct 18, 2024 4.920 5.069 4.671 5.067 2,024 -0.00(-0.06%)
Oct 17, 2024 5.100 5.145 4.950 5.070 3,338 -0.07(-1.46%)
Oct 16, 2024 5.021 5.145 4.710 5.145 6,152 -0.03(-0.55%)
Oct 15, 2024 4.965 5.175 4.950 5.173 2,824 +0.21(+4.20%)
Oct 14, 2024 4.950 5.248 4.950 4.965 8,255 +0.01(+0.30%)
Oct 11, 2024 4.875 5.173 4.875 4.950 6,561 +0.00(+0.03%)
Oct 10, 2024 5.100 5.248 4.891 4.949 4,574 -0.06(-1.23%)
Oct 09, 2024 5.280 5.314 4.952 5.010 3,681 -0.27(-5.11%)
Oct 08, 2024 5.265 5.389 5.250 5.280 1,857 -0.11(-2.06%)
Oct 07, 2024 5.250 5.475 5.250 5.391 4,638 -0.02(-0.44%)
Oct 04, 2024 5.427 5.679 5.400 5.415 3,996 +0.09(+1.63%)
Oct 03, 2024 5.298 5.699 5.298 5.328 4,948 +0.03(+0.57%)
Oct 02, 2024 5.400 5.475 5.250 5.298 2,322 -0.10(-1.86%)
Oct 01, 2024 5.250 5.541 5.250 5.399 3,161 +0.01(+0.22%)
Sep 30, 2024 5.529 5.529 5.250 5.386 3,863 -0.15(-2.68%)
Sep 27, 2024 5.101 5.654 5.101 5.535 10,779 +0.10(+1.77%)
Sep 26, 2024 5.460 5.619 5.121 5.439 5,462 -0.01(-0.25%)
Sep 25, 2024 5.415 5.700 5.115 5.452 4,262 +0.14(+2.68%)
Sep 24, 2024 5.475 5.850 5.250 5.310 11,526 -0.30(-5.35%)
Sep 23, 2024 6.030 6.030 5.475 5.610 8,966 -0.30(-5.00%)
Sep 20, 2024 5.400 5.963 4.851 5.905 39,940 +0.51(+9.36%)
Sep 19, 2024 5.700 5.700 5.283 5.400 6,095 +0.00(+0.00%)
Sep 18, 2024 5.215 5.700 5.215 5.400 14,345 +0.06(+1.18%)
Sep 17, 2024 5.077 5.400 4.995 5.337 12,560 +0.26(+5.11%)
Sep 16, 2024 4.815 5.224 4.515 5.077 8,648 +0.27(+5.58%)
Sep 13, 2024 4.502 5.097 4.502 4.809 23,563 +0.17(+3.75%)
Sep 12, 2024 4.482 4.791 4.482 4.635 9,644 +0.27(+6.19%)
Sep 11, 2024 4.509 4.509 4.311 4.365 5,018 -0.15(-3.29%)
Sep 10, 2024 4.508 4.785 4.508 4.513 7,570 +0.00(+0.07%)
Sep 09, 2024 4.560 4.734 4.500 4.511 5,110 -0.15(-3.31%)
Sep 06, 2024 4.434 4.866 4.410 4.665 5,274 +0.15(+3.32%)
Sep 05, 2024 4.508 4.949 4.500 4.515 6,901 -0.07(-1.51%)
Sep 04, 2024 4.653 4.769 4.440 4.584 5,974 +0.10(+2.21%)
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