Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 10.75 10.90 10.70 10.85 15,686 +0.01(+0.09%)
Sep 04, 2024 10.41 10.84 10.41 10.84 19,654 +0.24(+2.26%)
Sep 03, 2024 10.61 10.68 10.40 10.60 11,382 -0.09(-0.84%)
Aug 30, 2024 10.67 10.70 10.51 10.69 8,701 +0.03(+0.28%)
Aug 29, 2024 10.57 10.90 10.56 10.66 14,626 +0.02(+0.19%)
Aug 28, 2024 10.68 10.73 10.57 10.64 8,875 -0.08(-0.75%)
Aug 27, 2024 10.60 10.75 10.49 10.72 17,027 +0.15(+1.42%)
Aug 26, 2024 10.55 10.57 10.20 10.57 15,667 -0.01(-0.09%)
Aug 23, 2024 10.50 10.67 10.46 10.58 17,498 +0.06(+0.57%)
Aug 22, 2024 10.51 10.57 10.45 10.52 8,678 +0.02(+0.19%)
Aug 21, 2024 10.12 10.51 10.00 10.50 57,703 +0.51(+5.11%)
Aug 20, 2024 9.960 10.15 9.940 9.990 7,076 +0.02(+0.20%)
Aug 19, 2024 10.00 10.31 9.910 9.970 46,627 +0.03(+0.30%)
Aug 16, 2024 9.380 10.00 9.380 9.940 42,675 -0.06(-0.60%)
Aug 15, 2024 9.480 10.15 9.140 10.00 153,776 -1.20(-10.71%)
Aug 14, 2024 11.13 11.35 11.13 11.20 12,809 -0.04(-0.36%)
Aug 13, 2024 11.40 11.40 11.01 11.24 31,672 -0.12(-1.06%)
Aug 12, 2024 10.25 11.48 10.25 11.36 73,539 +1.35(+13.49%)
Aug 09, 2024 10.04 10.12 9.980 10.01 39,244 -0.09(-0.89%)
Aug 08, 2024 9.520 10.20 9.520 10.10 34,458 +0.51(+5.32%)
Aug 07, 2024 9.660 9.720 9.520 9.590 10,554 +0.09(+0.95%)
Aug 06, 2024 9.760 9.890 9.500 9.500 20,838 -0.15(-1.55%)
Aug 05, 2024 9.000 9.650 9.000 9.650 16,827 +0.26(+2.77%)
Aug 02, 2024 9.680 9.770 9.389 9.390 29,907 -0.37(-3.79%)
Aug 01, 2024 9.850 9.991 9.720 9.760 25,689 -0.06(-0.61%)
Jul 31, 2024 9.700 10.04 9.700 9.820 26,856 -0.07(-0.71%)
Jul 30, 2024 9.860 10.04 9.730 9.890 33,859 -0.05(-0.50%)
Jul 29, 2024 9.950 10.05 9.831 9.940 9,150 +0.07(+0.71%)
Jul 26, 2024 9.940 10.04 9.820 9.870 15,657 +0.08(+0.82%)
Jul 25, 2024 10.17 10.18 9.790 9.790 26,618 -0.38(-3.74%)
Jul 24, 2024 10.02 10.24 10.02 10.17 16,476 +0.05(+0.49%)
Jul 23, 2024 10.13 10.32 10.05 10.12 18,602 +0.07(+0.70%)
Jul 22, 2024 10.34 10.34 10.04 10.05 12,564 -0.13(-1.28%)
Jul 19, 2024 10.35 10.42 10.03 10.18 20,569 -0.24(-2.30%)
Jul 18, 2024 10.51 10.59 10.35 10.42 21,777 -0.19(-1.79%)
Jul 17, 2024 10.30 10.71 10.29 10.61 35,972 -0.01(-0.09%)
Jul 16, 2024 10.49 10.69 10.43 10.62 25,297 +0.34(+3.31%)
Jul 15, 2024 9.890 10.37 9.780 10.28 36,494 +0.49(+5.06%)
Jul 12, 2024 9.590 9.890 9.550 9.785 21,152 -0.11(-1.06%)
Jul 11, 2024 9.680 9.920 9.680 9.890 24,098 +0.24(+2.49%)
Jul 10, 2024 9.470 9.650 9.470 9.650 14,614 +0.09(+0.94%)
Jul 09, 2024 9.550 9.666 9.400 9.560 18,652 +0.10(+1.06%)
Jul 08, 2024 9.450 9.870 9.360 9.460 26,730 -0.05(-0.53%)
Jul 05, 2024 9.400 9.540 9.400 9.510 11,568 +0.06(+0.63%)
Jul 03, 2024 9.410 9.530 9.400 9.450 13,424 -0.03(-0.32%)
Jul 02, 2024 9.410 9.585 9.400 9.480 20,500 +0.03(+0.32%)
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