Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 2.910 3.000 2.880 2.900 12,185 -0.04(-1.19%)
Oct 07, 2024 2.860 2.950 2.860 2.935 3,548 -0.02(-0.51%)
Oct 04, 2024 2.880 2.950 2.880 2.950 6,497 +0.00(+0.00%)
Oct 03, 2024 2.859 2.950 2.859 2.950 685 +0.06(+1.91%)
Oct 02, 2024 2.905 2.910 2.880 2.895 1,411 +0.01(+0.44%)
Oct 01, 2024 2.950 2.950 2.880 2.882 7,018 -0.07(-2.31%)
Sep 30, 2024 2.950 2.950 2.950 2.950 497 +0.03(+0.99%)
Sep 27, 2024 2.950 2.950 2.860 2.921 3,121 -0.03(-0.98%)
Sep 26, 2024 2.800 2.980 2.770 2.950 46,133 +0.01(+0.34%)
Sep 25, 2024 2.940 2.940 2.940 2.940 688 -0.06(-2.00%)
Sep 24, 2024 3.020 3.090 2.940 3.000 25,236 -0.04(-1.32%)
Sep 23, 2024 2.906 3.040 2.906 3.040 668 -0.01(-0.33%)
Sep 20, 2024 2.960 3.100 2.880 3.050 4,135 +0.11(+3.74%)
Sep 19, 2024 2.870 3.030 2.870 2.940 14,601 +0.07(+2.44%)
Sep 18, 2024 2.880 2.988 2.845 2.870 7,802 -0.00(-0.00%)
Sep 17, 2024 2.850 2.900 2.841 2.870 10,794 +0.02(+0.80%)
Sep 16, 2024 2.780 2.855 2.780 2.847 2,461 +0.05(+1.68%)
Sep 13, 2024 2.760 2.800 2.710 2.800 16,715 -0.01(-0.36%)
Sep 12, 2024 2.810 2.810 2.800 2.810 327 +0.00(+0.00%)
Sep 11, 2024 2.820 2.845 2.671 2.810 7,063 +0.07(+2.55%)
Sep 10, 2024 2.740 2.740 2.740 2.740 197 +0.05(+1.86%)
Sep 09, 2024 2.760 2.770 2.690 2.690 3,646 -0.12(-4.16%)
Sep 06, 2024 2.890 2.890 2.770 2.807 11,948 +0.05(+1.70%)
Sep 05, 2024 2.890 2.890 2.760 2.760 6,255 -0.06(-2.13%)
Sep 04, 2024 2.820 2.830 2.740 2.820 20,837 +0.00(+0.00%)
Sep 03, 2024 2.896 2.896 2.730 2.820 15,470 -0.10(-3.42%)
Aug 30, 2024 2.930 2.930 2.910 2.920 3,004 +0.05(+1.74%)
Aug 29, 2024 2.850 2.895 2.840 2.870 7,546 -0.03(-1.03%)
Aug 28, 2024 2.980 2.990 2.900 2.900 2,410 +0.00(+0.00%)
Aug 27, 2024 2.920 2.950 2.890 2.900 18,213 -0.05(-1.69%)
Aug 26, 2024 2.950 3.020 2.900 2.950 10,678 -0.08(-2.64%)
Aug 23, 2024 2.950 3.030 2.900 3.030 7,853 +0.01(+0.50%)
Aug 22, 2024 3.000 3.080 2.960 3.015 24,610 +0.06(+2.20%)
Aug 21, 2024 2.990 2.990 2.920 2.950 17,210 +0.07(+2.43%)
Aug 20, 2024 2.950 2.960 2.870 2.880 2,704 +0.03(+1.05%)
Aug 19, 2024 2.840 2.850 2.760 2.850 6,886 +0.00(+0.00%)
Aug 16, 2024 2.810 2.858 2.800 2.850 1,849 -0.05(-1.72%)
Aug 15, 2024 2.890 2.957 2.740 2.900 15,127 +0.10(+3.57%)
Aug 14, 2024 2.970 2.970 2.800 2.800 995 +0.03(+1.08%)
Aug 13, 2024 2.849 2.849 2.750 2.770 1,185 -0.02(-0.72%)
Aug 12, 2024 2.860 2.860 2.790 2.790 4,328 +0.02(+0.54%)
Aug 09, 2024 2.728 2.830 2.728 2.775 6,554 -0.04(-1.60%)
Aug 08, 2024 2.740 2.850 2.730 2.820 8,210 +0.02(+0.71%)
Aug 07, 2024 2.900 2.900 2.800 2.800 4,310 +0.00(+0.00%)
Aug 06, 2024 2.760 2.800 2.760 2.800 6,474 +0.04(+1.45%)
Aug 05, 2024 2.650 2.780 2.650 2.760 25,264 -0.09(-2.99%)
Aug 02, 2024 2.860 2.868 2.810 2.845 7,592 -0.02(-0.87%)
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