Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33804 34095 33665 34086 3,542,428 +368.90(+1.09%)
Jan 30, 2023 33909 34055 33695 33717 3,441,955 -261.00(-0.77%)
Jan 27, 2023 33953 34164 33831 33978 4,442,404 +28.70(+0.08%)
Jan 26, 2023 33772 33954 33636 33949 3,256,654 +205.60(+0.61%)
Jan 25, 2023 33538 33773 33273 33744 3,424,448 +9.80(+0.03%)
Jan 24, 2023 33445 33783 33311 33734 2,993,365 +104.40(+0.31%)
Jan 23, 2023 33440 33783 33316 33630 3,554,445 +254.10(+0.76%)
Jan 20, 2023 33074 33382 32949 33376 3,696,274 +330.90(+1.00%)
Jan 19, 2023 33171 33228 32982 33045 3,183,619 -252.40(-0.76%)
Jan 18, 2023 33948 34016 33270 33297 3,516,979 -613.90(-1.81%)
Jan 17, 2023 34222 34270 33861 33911 3,530,179 -391.70(-1.14%)
Jan 13, 2023 34303 34303 34303 34303 2,743,316 +112.60(+0.33%)
Jan 12, 2023 34048 34293 33792 34190 3,072,585 +217.00(+0.64%)
Jan 11, 2023 33754 33975 33711 33973 2,994,270 +268.90(+0.80%)
Jan 10, 2023 33516 33726 33422 33704 2,677,426 +186.50(+0.56%)
Jan 09, 2023 33664 33935 33488 33518 3,246,742 -113.00(-0.34%)
Jan 06, 2023 33055 33711 32997 33631 3,654,976 +700.50(+2.13%)
Jan 05, 2023 33192 33192 32812 32930 3,389,912 -339.70(-1.02%)
Jan 04, 2023 33165 33409 33034 33270 3,793,948 +133.40(+0.40%)
Jan 03, 2023 33149 33388 32851 33136 3,548,865 -10.80(-0.03%)
Dec 30, 2022 33147 33147 33147 33147 2,963,031 -73.60(-0.22%)
Dec 29, 2022 33021 33293 33020 33221 2,430,280 +345.10(+1.05%)
Dec 28, 2022 33265 33380 32869 32876 2,520,503 -365.90(-1.10%)
Dec 27, 2022 33224 33388 33070 33242 2,400,688 +37.70(+0.11%)
Dec 23, 2022 33204 33204 33204 33204 2,211,581 +176.40(+0.53%)
Dec 22, 2022 33233 33233 32573 33028 3,405,876 -349.00(-1.05%)
Dec 21, 2022 33028 33438 33028 33376 3,253,067 +526.80(+1.60%)
Dec 20, 2022 32735 32992 32649 32850 3,014,274 +92.20(+0.28%)
Dec 19, 2022 32921 33039 32582 32758 3,262,246 -163.00(-0.50%)
Dec 16, 2022 33166 33166 32655 32920 7,881,515 -281.70(-0.85%)
Dec 15, 2022 33773 33773 33016 33202 3,866,313 -764.20(-2.25%)
Dec 14, 2022 34086 34396 33704 33966 3,390,922 -142.20(-0.42%)
Dec 13, 2022 34268 34712 33891 34109 4,419,926 +103.60(+0.30%)
Dec 12, 2022 33520 34005 33520 34005 3,134,058 +528.50(+1.58%)
Dec 09, 2022 33747 33845 33463 33476 2,935,246 -305.00(-0.90%)
Dec 08, 2022 33696 33899 33642 33782 2,719,803 +183.60(+0.55%)
Dec 07, 2022 33556 33774 33504 33598 2,930,695 +1.60(+0.00%)
Dec 06, 2022 33937 34007 33419 33596 3,061,924 -350.80(-1.03%)
Dec 05, 2022 34336 34336 33847 33947 3,116,640 -482.80(-1.40%)
Dec 02, 2022 34265 34483 34040 34430 2,913,120 +34.90(+0.10%)
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