Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.7610 0.8095 0.7523 0.7731 47,706 +0.00(+0.00%)
Oct 17, 2024 0.7912 0.8209 0.7508 0.7731 118,122 -0.03(-3.42%)
Oct 16, 2024 0.7826 0.8560 0.7826 0.8005 19,615 +0.02(+2.33%)
Oct 15, 2024 0.8400 0.8580 0.7822 0.7823 164,154 -0.07(-8.41%)
Oct 14, 2024 0.8500 0.8600 0.8201 0.8541 97,466 +0.01(+1.68%)
Oct 11, 2024 0.8100 0.8600 0.8001 0.8400 236,558 +0.03(+3.40%)
Oct 10, 2024 0.8020 0.8189 0.7897 0.8124 234,789 +0.00(+0.25%)
Oct 09, 2024 0.7776 0.8144 0.7652 0.8104 313,513 +0.02(+2.25%)
Oct 08, 2024 0.7999 0.8044 0.7550 0.7926 66,078 -0.01(-0.91%)
Oct 07, 2024 0.7855 0.8000 0.7350 0.7999 268,561 +0.01(+1.83%)
Oct 04, 2024 0.8100 0.8150 0.7800 0.7855 114,690 -0.03(-4.01%)
Oct 03, 2024 0.8300 0.8300 0.8010 0.8183 13,961 -0.01(-0.81%)
Oct 02, 2024 0.8190 0.8297 0.8010 0.8250 113,695 +0.01(+1.23%)
Oct 01, 2024 0.8085 0.8200 0.7724 0.8150 153,252 +0.01(+0.80%)
Sep 30, 2024 0.7710 0.8096 0.7657 0.8085 88,641 +0.01(+1.19%)
Sep 27, 2024 0.7900 0.8000 0.7605 0.7990 259,455 +0.02(+2.27%)
Sep 26, 2024 0.7550 0.7905 0.7550 0.7813 150,804 +0.01(+1.47%)
Sep 25, 2024 0.7550 0.7770 0.7550 0.7700 75,400 +0.01(+0.84%)
Sep 24, 2024 0.7603 0.7784 0.7508 0.7636 148,976 -0.02(-1.96%)
Sep 23, 2024 0.7790 0.7897 0.7578 0.7789 69,768 +0.01(+1.75%)
Sep 20, 2024 0.7663 0.7893 0.7488 0.7655 469,828 -0.02(-3.10%)
Sep 19, 2024 0.7500 0.7900 0.7300 0.7900 479,534 +0.03(+3.95%)
Sep 18, 2024 0.7500 0.7775 0.7500 0.7600 402,038 +0.01(+1.33%)
Sep 17, 2024 0.7510 0.7650 0.7500 0.7500 109,032 -0.01(-1.32%)
Sep 16, 2024 0.7400 0.7798 0.7400 0.7600 42,495 +0.01(+1.04%)
Sep 13, 2024 0.7500 0.7665 0.7500 0.7522 40,421 +0.00(+0.43%)
Sep 12, 2024 0.7405 0.7676 0.7400 0.7490 60,855 -0.01(-0.98%)
Sep 11, 2024 0.7650 0.7698 0.7408 0.7564 32,977 +0.00(+0.11%)
Sep 10, 2024 0.7300 0.7698 0.7300 0.7556 211,497 +0.01(+1.64%)
Sep 09, 2024 0.7550 0.7791 0.7300 0.7434 158,937 -0.02(-2.72%)
Sep 06, 2024 0.7790 0.7799 0.7519 0.7642 27,717 +0.00(+0.37%)
Sep 05, 2024 0.7500 0.7698 0.7498 0.7614 151,795 +0.01(+0.97%)
Sep 04, 2024 0.7600 0.7600 0.7499 0.7541 51,397 -0.01(-0.78%)
Sep 03, 2024 0.7659 0.7774 0.7503 0.7600 202,037 -0.02(-2.48%)
Aug 30, 2024 0.8000 0.8000 0.7550 0.7793 87,707 +0.00(+0.62%)
Aug 29, 2024 0.7653 0.7750 0.7600 0.7745 65,744 +0.01(+1.91%)
Aug 28, 2024 0.7840 0.7840 0.7550 0.7600 69,106 -0.01(-0.78%)
Aug 27, 2024 0.7700 0.7900 0.7648 0.7660 67,918 -0.01(-1.88%)
Aug 26, 2024 0.7300 0.7818 0.7081 0.7807 931,322 +0.03(+4.09%)
Aug 23, 2024 0.7600 0.7653 0.7310 0.7500 227,481 -0.02(-2.00%)
Aug 22, 2024 0.7400 0.7690 0.7400 0.7653 38,386 -0.00(-0.52%)
Aug 21, 2024 0.7640 0.7697 0.7468 0.7693 34,269 +0.01(+1.95%)
Aug 20, 2024 0.7305 0.7790 0.7305 0.7546 81,952 -0.01(-1.69%)
Aug 19, 2024 0.7373 0.7736 0.7373 0.7676 195,360 +0.02(+3.32%)
Aug 16, 2024 0.7271 0.7474 0.7271 0.7429 28,856 +0.01(+1.68%)
Aug 15, 2024 0.7300 0.7475 0.7271 0.7306 221,423 -0.01(-1.16%)
Aug 14, 2024 0.7379 0.7500 0.7255 0.7392 105,883 -0.01(-0.77%)
Aug 13, 2024 0.7353 0.7500 0.7110 0.7449 169,297 +0.03(+4.77%)
Aug 12, 2024 0.7400 0.7359 0.7103 0.7110 147,299 -0.01(-2.00%)
Aug 09, 2024 0.7488 0.7500 0.7159 0.7255 42,509 -0.01(-1.29%)
Aug 08, 2024 0.7200 0.7530 0.7020 0.7350 44,097 +0.01(+1.80%)
Aug 07, 2024 0.7345 0.7887 0.7020 0.7220 291,820 -0.04(-4.65%)
Aug 06, 2024 0.7300 0.7800 0.7300 0.7572 114,210 +0.03(+3.58%)
Aug 05, 2024 0.7052 0.7658 0.7052 0.7310 159,702 -0.04(-5.06%)
Aug 02, 2024 0.7900 0.8000 0.7500 0.7700 90,023 -0.03(-3.75%)
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