Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2024 1.160 1.160 1.130 1.130 73,037 -0.04(-3.42%)
Sep 24, 2024 1.170 1.174 1.140 1.170 90,034 -0.01(-0.85%)
Sep 23, 2024 1.230 1.250 1.110 1.180 116,373 -0.06(-4.84%)
Sep 20, 2024 1.200 1.240 1.180 1.240 82,091 +0.04(+3.33%)
Sep 19, 2024 1.160 1.210 1.140 1.200 120,251 +0.09(+8.11%)
Sep 18, 2024 1.110 1.150 1.110 1.110 39,966 -0.01(-0.89%)
Sep 17, 2024 1.150 1.160 1.110 1.120 58,934 -0.01(-0.88%)
Sep 16, 2024 1.140 1.150 1.080 1.130 74,840 +0.00(+0.00%)
Sep 13, 2024 1.100 1.140 1.050 1.130 70,031 +0.05(+4.63%)
Sep 12, 2024 1.070 1.090 1.060 1.080 33,627 +0.02(+1.89%)
Sep 11, 2024 1.080 1.080 1.040 1.060 43,696 +0.00(+0.00%)
Sep 10, 2024 1.050 1.080 1.040 1.060 32,928 +0.02(+1.92%)
Sep 09, 2024 1.020 1.080 1.020 1.040 60,170 +0.00(+0.00%)
Sep 06, 2024 1.040 1.070 1.030 1.040 42,409 -0.01(-0.93%)
Sep 05, 2024 1.050 1.070 1.010 1.050 24,091 +0.01(+0.94%)
Sep 04, 2024 1.000 1.100 0.9600 1.040 151,234 +0.04(+4.01%)
Sep 03, 2024 1.150 1.160 0.9500 0.9999 281,052 -0.17(-14.54%)
Aug 30, 2024 1.190 1.200 1.160 1.170 34,499 -0.03(-2.50%)
Aug 29, 2024 1.180 1.220 1.180 1.200 56,338 +0.02(+1.69%)
Aug 28, 2024 1.200 1.230 1.170 1.180 107,664 -0.03(-2.48%)
Aug 27, 2024 1.280 1.290 1.160 1.210 255,191 -0.08(-6.20%)
Aug 26, 2024 1.300 1.320 1.270 1.290 52,320 -0.01(-0.77%)
Aug 23, 2024 1.270 1.315 1.250 1.300 80,244 +0.01(+0.78%)
Aug 22, 2024 1.270 1.300 1.223 1.290 83,103 +0.03(+2.38%)
Aug 21, 2024 1.190 1.270 1.170 1.260 109,034 +0.09(+7.69%)
Aug 20, 2024 1.310 1.310 1.152 1.170 144,139 -0.15(-11.36%)
Aug 19, 2024 1.300 1.320 1.250 1.320 78,632 +0.03(+2.33%)
Aug 16, 2024 1.300 1.320 1.270 1.290 57,798 +0.03(+2.38%)
Aug 15, 2024 1.250 1.315 1.244 1.260 93,339 +0.03(+2.44%)
Aug 14, 2024 1.230 1.250 1.210 1.230 63,789 -0.02(-1.60%)
Aug 13, 2024 1.210 1.270 1.210 1.250 107,152 +0.01(+0.81%)
Aug 12, 2024 1.280 1.310 1.200 1.240 133,184 -0.06(-4.62%)
Aug 09, 2024 1.330 1.360 1.280 1.300 87,648 -0.03(-2.26%)
Aug 08, 2024 1.300 1.330 1.250 1.330 85,690 +0.06(+4.72%)
Aug 07, 2024 1.320 1.330 1.246 1.270 96,148 -0.02(-1.55%)
Aug 06, 2024 1.340 1.350 1.280 1.290 109,825 -0.05(-3.73%)
Aug 05, 2024 1.330 1.380 1.170 1.340 307,004 -0.10(-6.94%)
Aug 02, 2024 1.430 1.450 1.360 1.440 133,762 -0.02(-1.37%)
Aug 01, 2024 1.510 1.543 1.450 1.460 114,150 -0.06(-3.95%)
Jul 31, 2024 1.570 1.605 1.500 1.520 123,605 -0.01(-0.65%)
Jul 30, 2024 1.650 1.710 1.519 1.530 140,860 -0.11(-6.71%)
Jul 29, 2024 1.720 1.720 1.630 1.640 344,228 +0.05(+3.14%)
Jul 26, 2024 1.560 1.590 1.510 1.590 102,084 +0.08(+5.30%)
Jul 25, 2024 1.560 1.600 1.480 1.510 122,546 -0.05(-3.51%)
Jul 24, 2024 1.670 1.670 1.552 1.565 86,720 -0.06(-3.99%)
Jul 23, 2024 1.730 1.730 1.570 1.630 121,282 -0.07(-4.12%)
Jul 22, 2024 1.770 1.770 1.610 1.700 189,301 +0.03(+1.80%)
Jul 19, 2024 1.590 1.680 1.580 1.670 109,069 +0.08(+5.03%)
Jul 18, 2024 1.750 1.750 1.550 1.590 177,272 -0.11(-6.47%)
Jul 17, 2024 1.720 1.760 1.690 1.700 240,388 +0.03(+1.80%)
Jul 16, 2024 1.660 1.680 1.620 1.670 179,278 +0.02(+1.21%)
Jul 15, 2024 1.530 1.650 1.480 1.650 307,523 +0.16(+10.74%)
Jul 12, 2024 1.450 1.490 1.430 1.490 36,005 +0.04(+2.76%)
Jul 11, 2024 1.440 1.490 1.431 1.450 107,752 +0.03(+2.11%)
Jul 10, 2024 1.400 1.437 1.400 1.420 75,970 +0.03(+2.53%)
Jul 09, 2024 1.380 1.410 1.380 1.385 56,050 -0.01(-1.07%)
Jul 08, 2024 1.440 1.440 1.370 1.400 38,123 -0.02(-1.41%)
Jul 05, 2024 1.380 1.420 1.340 1.420 75,123 +0.03(+2.53%)
Jul 03, 2024 1.430 1.430 1.360 1.385 34,680 -0.02(-1.77%)
Jul 02, 2024 1.480 1.500 1.410 1.410 43,522 -0.07(-4.73%)
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