Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 4.370 4.370 4.155 4.160 747,550 -0.38(-8.37%)
Aug 01, 2024 4.660 4.740 4.510 4.540 1,279,107 -0.06(-1.30%)
Jul 31, 2024 4.260 4.680 4.195 4.600 1,493,864 +0.34(+7.98%)
Jul 30, 2024 4.440 4.500 4.260 4.260 640,372 -0.14(-3.18%)
Jul 29, 2024 4.440 4.540 4.355 4.400 815,487 -0.06(-1.35%)
Jul 26, 2024 4.620 4.719 4.420 4.460 624,535 -0.12(-2.62%)
Jul 25, 2024 4.520 4.680 4.510 4.580 555,565 +0.07(+1.55%)
Jul 24, 2024 4.450 4.725 4.370 4.510 1,028,853 +0.05(+1.12%)
Jul 23, 2024 4.570 4.650 4.450 4.460 891,421 -0.16(-3.46%)
Jul 22, 2024 4.440 4.645 4.430 4.620 986,881 +0.15(+3.36%)
Jul 19, 2024 4.630 4.748 4.460 4.470 989,223 -0.24(-5.10%)
Jul 18, 2024 4.780 4.875 4.605 4.710 1,351,378 -0.07(-1.46%)
Jul 17, 2024 4.870 4.870 4.660 4.780 1,506,663 -0.18(-3.63%)
Jul 16, 2024 4.990 5.000 4.815 4.960 1,221,022 +0.01(+0.20%)
Jul 15, 2024 4.910 5.025 4.870 4.950 1,259,237 +0.06(+1.23%)
Jul 12, 2024 5.000 5.110 4.830 4.890 1,902,863 -0.18(-3.55%)
Jul 11, 2024 4.910 5.090 4.830 5.070 1,449,453 +0.24(+4.97%)
Jul 10, 2024 4.850 4.900 4.690 4.830 724,454 -0.01(-0.21%)
Jul 09, 2024 4.560 4.850 4.490 4.840 968,214 +0.27(+5.91%)
Jul 08, 2024 4.460 4.640 4.460 4.570 898,741 +0.14(+3.16%)
Jul 05, 2024 4.310 4.450 4.300 4.430 1,486,148 +0.10(+2.31%)
Jul 03, 2024 4.280 4.450 4.271 4.330 747,297 +0.03(+0.70%)
Jul 02, 2024 4.560 4.690 4.290 4.300 2,178,028 -0.34(-7.33%)
Jul 01, 2024 4.080 4.740 4.032 4.640 5,397,282 +0.61(+15.14%)
Jun 28, 2024 4.020 4.150 3.943 4.030 9,177,542 +0.22(+5.77%)
Jun 27, 2024 3.850 4.025 3.760 3.810 3,244,189 -0.03(-0.78%)
Jun 26, 2024 4.420 4.510 3.375 3.840 27,584,408 +0.04(+1.05%)
Jun 25, 2024 3.660 3.850 3.540 3.800 1,144,302 +0.14(+3.83%)
Jun 24, 2024 3.970 3.970 3.580 3.660 2,231,322 -0.22(-5.67%)
Jun 21, 2024 3.740 3.970 3.670 3.880 3,520,063 +0.16(+4.30%)
Jun 20, 2024 3.810 3.840 3.715 3.720 854,988 -0.11(-2.87%)
Jun 18, 2024 3.850 3.930 3.780 3.830 896,944 -0.04(-1.03%)
Jun 17, 2024 4.130 4.150 3.850 3.870 1,170,807 -0.21(-5.15%)
Jun 14, 2024 4.000 4.110 3.935 4.080 681,324 +0.02(+0.49%)
Jun 13, 2024 4.070 4.180 3.950 4.060 594,705 +0.02(+0.50%)
Jun 12, 2024 4.220 4.300 3.995 4.040 665,788 -0.07(-1.70%)
Jun 11, 2024 4.100 4.170 3.970 4.110 843,328 -0.06(-1.44%)
Jun 10, 2024 3.920 4.215 3.895 4.170 491,163 +0.21(+5.30%)
Jun 07, 2024 4.020 4.025 3.860 3.960 1,152,404 -0.06(-1.49%)
Jun 06, 2024 4.240 4.240 3.980 4.020 510,565 -0.22(-5.19%)
Jun 05, 2024 4.060 4.240 4.000 4.240 588,113 +0.22(+5.47%)
Jun 04, 2024 4.050 4.050 3.840 4.020 1,144,148 -0.03(-0.74%)
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