Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18344 18344 18168 18281 0 +70.30(+0.39%)
Mar 26, 2024 18328 18379 18208 18210 0 -66.60(-0.36%)
Mar 25, 2024 18219 18337 18189 18277 0 -62.30(-0.34%)
Mar 22, 2024 18296 18386 18268 18339 0 +19.00(+0.10%)
Mar 21, 2024 18440 18465 18317 18320 0 +80.30(+0.44%)
Mar 20, 2024 18082 18249 18003 18240 0 +207.90(+1.15%)
Mar 19, 2024 17894 18040 17809 18032 0 +47.20(+0.26%)
Mar 18, 2024 18024 18124 17973 17985 0 +176.80(+0.99%)
Mar 15, 2024 17927 17930 17765 17808 0 -206.60(-1.15%)
Mar 14, 2024 18115 18143 17914 18015 0 -53.70(-0.30%)
Mar 13, 2024 18153 18164 18030 18068 0 -150.60(-0.83%)
Mar 12, 2024 18070 18228 17919 18219 0 +267.40(+1.49%)
Mar 11, 2024 17960 18003 17873 17952 0 -66.70(-0.37%)
Mar 08, 2024 18313 18417 17995 18018 0 -279.60(-1.53%)
Mar 07, 2024 18158 18338 18101 18298 0 +280.40(+1.56%)
Mar 06, 2024 18083 18143 17942 18018 0 +119.70(+0.67%)
Mar 05, 2024 18086 18098 17804 17898 0 -328.60(-1.80%)
Mar 04, 2024 18290 18313 18218 18226 0 -76.40(-0.42%)
Mar 01, 2024 18069 18333 18064 18303 0 +259.10(+1.44%)
Feb 29, 2024 17992 18068 17866 18044 0 +169.30(+0.95%)
Feb 28, 2024 17895 17931 17840 17874 0 -96.60(-0.54%)
Feb 27, 2024 17963 17988 17871 17971 0 +37.80(+0.21%)
Feb 26, 2024 17978 18014 17927 17933 0 -4.30(-0.02%)
Feb 23, 2024 18054 18092 17903 17938 0 -67.10(-0.37%)
Feb 22, 2024 17853 18035 17808 18005 0 +525.80(+3.01%)
Feb 21, 2024 17415 17482 17319 17479 0 -67.20(-0.38%)
Feb 20, 2024 17591 17657 17399 17546 0 -139.90(-0.79%)
Feb 16, 2024 17854 17864 17663 17686 0 -159.70(-0.89%)
Feb 15, 2024 17820 17865 17722 17846 0 +38.10(+0.21%)
Feb 14, 2024 17734 17815 17620 17808 0 +207.20(+1.18%)
Feb 13, 2024 17520 17718 17478 17600 0 -282.30(-1.58%)
Feb 12, 2024 17944 18041 17860 17883 0 -79.70(-0.44%)
Feb 09, 2024 17825 17988 17799 17962 0 +179.20(+1.01%)
Feb 08, 2024 17758 17814 17729 17783 0 +28.10(+0.16%)
Feb 07, 2024 17672 17784 17638 17755 0 +182.40(+1.04%)
Feb 06, 2024 17670 17681 17475 17573 0 -40.30(-0.23%)
Feb 05, 2024 17635 17656 17470 17613 0 -29.70(-0.17%)
Feb 02, 2024 17416 17682 17378 17643 0 +298.00(+1.72%)
Feb 01, 2024 17217 17357 17176 17345 0 +207.50(+1.21%)
Jan 31, 2024 17280 17375 17129 17137 0 -339.50(-1.94%)
Jan 30, 2024 17557 17578 17444 17477 0 -119.60(-0.68%)
Jan 29, 2024 17435 17604 17415 17596 0 +175.30(+1.01%)
Jan 26, 2024 17438 17515 17396 17421 0 -96.00(-0.55%)
Jan 25, 2024 17584 17631 17430 17517 0 +17.70(+0.10%)
Jan 24, 2024 17561 17665 17482 17499 0 +95.10(+0.55%)
Jan 23, 2024 17341 17411 17286 17404 0 +73.80(+0.43%)
Jan 22, 2024 17403 17450 17310 17330 0 +16.40(+0.09%)
Jan 19, 2024 17065 17317 17042 17314 0 +331.70(+1.95%)
Jan 18, 2024 16894 16997 16818 16982 0 +246.00(+1.47%)
Jan 17, 2024 16710 16749 16562 16736 0 -94.40(-0.56%)
Jan 16, 2024 16775 16895 16727 16831 0 -2.20(-0.01%)
Jan 12, 2024 16852 16900 16777 16833 0 +12.00(+0.07%)
Jan 11, 2024 16852 16898 16619 16821 0 +27.80(+0.17%)
Jan 10, 2024 16708 16827 16655 16793 0 +114.40(+0.69%)
Jan 09, 2024 16532 16711 16514 16679 0 +28.80(+0.17%)
Jan 08, 2024 16355 16655 16349 16650 0 +343.90(+2.11%)
Jan 05, 2024 16298 16415 16249 16306 0 +24.00(+0.15%)
Jan 04, 2024 16291 16419 16276 16282 0 -86.50(-0.53%)
Jan 03, 2024 16413 16471 16352 16368 0 -175.40(-1.06%)
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