Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 0.3900 0.4089 0.3886 0.3973 59,871 -0.01(-1.90%)
Aug 28, 2024 0.3811 0.4100 0.3811 0.4050 415,386 +0.02(+3.85%)
Aug 27, 2024 0.4100 0.4100 0.3801 0.3900 142,580 -0.00(-1.19%)
Aug 26, 2024 0.4200 0.4249 0.3870 0.3947 100,700 -0.01(-1.57%)
Aug 23, 2024 0.4300 0.4300 0.3860 0.4010 96,814 -0.00(-0.74%)
Aug 22, 2024 0.4479 0.4937 0.3863 0.4040 455,232 -0.06(-12.52%)
Aug 21, 2024 0.4550 0.4989 0.4500 0.4618 513,260 -0.02(-4.82%)
Aug 20, 2024 0.5000 0.5044 0.4502 0.4852 61,174 +0.00(+0.04%)
Aug 19, 2024 0.5000 0.5000 0.4368 0.4850 127,503 -0.02(-3.00%)
Aug 16, 2024 0.5073 0.5100 0.4140 0.5000 66,027 +0.02(+3.26%)
Aug 15, 2024 0.5000 0.5052 0.4750 0.4842 51,402 +0.00(+0.67%)
Aug 14, 2024 0.5139 0.5355 0.4750 0.4810 49,089 +0.01(+1.26%)
Aug 13, 2024 0.4820 0.4908 0.4721 0.4750 42,752 +0.00(+0.61%)
Aug 12, 2024 0.5215 0.5215 0.4721 0.4721 31,121 -0.04(-8.01%)
Aug 09, 2024 0.5400 0.5400 0.5010 0.5132 39,933 -0.04(-7.53%)
Aug 08, 2024 0.5000 0.5700 0.4610 0.5550 102,845 +0.06(+11.22%)
Aug 07, 2024 0.4800 0.5100 0.4700 0.4990 98,159 +0.04(+9.19%)
Aug 06, 2024 0.4300 0.4798 0.4200 0.4570 140,709 +0.04(+10.39%)
Aug 05, 2024 0.4800 0.4900 0.4000 0.4140 132,930 -0.08(-15.34%)
Aug 02, 2024 0.5100 0.5149 0.4700 0.4890 135,053 -0.03(-6.54%)
Aug 01, 2024 0.5700 0.5800 0.5181 0.5232 77,840 -0.04(-7.71%)
Jul 31, 2024 0.5671 0.5800 0.5500 0.5669 123,705 -0.00(-0.42%)
Jul 30, 2024 0.5600 0.5750 0.5506 0.5693 88,948 +0.00(+0.41%)
Jul 29, 2024 0.5900 0.5900 0.5510 0.5670 49,030 -0.00(-0.18%)
Jul 26, 2024 0.5991 0.6000 0.5500 0.5680 95,391 -0.00(-0.07%)
Jul 25, 2024 0.6000 0.6299 0.5684 0.5684 76,112 -0.04(-6.97%)
Jul 24, 2024 0.6500 0.6500 0.5800 0.6110 161,831 -0.00(-0.62%)
Jul 23, 2024 0.6290 0.6401 0.6052 0.6148 62,647 -0.00(-0.74%)
Jul 22, 2024 0.6600 0.6600 0.6140 0.6194 95,131 -0.04(-6.15%)
Jul 19, 2024 0.6300 0.6600 0.5900 0.6600 121,348 +0.01(+0.76%)
Jul 18, 2024 0.6650 0.7000 0.6302 0.6550 145,327 -0.01(-1.50%)
Jul 17, 2024 0.7100 0.7100 0.6500 0.6650 168,619 -0.01(-1.04%)
Jul 16, 2024 0.7200 0.7200 0.6710 0.6720 88,763 -0.03(-4.41%)
Jul 15, 2024 0.7200 0.7200 0.6710 0.7030 79,623 -0.01(-0.99%)
Jul 12, 2024 0.7300 0.7400 0.6700 0.7100 88,139 -0.01(-0.71%)
Jul 11, 2024 0.7500 0.7500 0.7105 0.7151 38,864 -0.02(-3.36%)
Jul 10, 2024 0.7200 0.7600 0.7000 0.7400 55,831 +0.03(+4.21%)
Jul 09, 2024 0.7303 0.7620 0.7000 0.7101 55,538 -0.02(-2.83%)
Jul 08, 2024 0.7937 0.7937 0.7303 0.7308 25,621 -0.01(-1.48%)
Jul 05, 2024 0.7900 0.7998 0.7396 0.7418 35,574 -0.02(-2.34%)
Jul 03, 2024 0.7790 0.8100 0.7205 0.7596 19,671 +0.02(+2.23%)
Jul 02, 2024 0.7800 0.7796 0.7401 0.7430 15,990 -0.00(-0.27%)
Jul 01, 2024 0.7738 0.8000 0.7330 0.7450 39,381 -0.01(-1.84%)
Jun 28, 2024 0.7690 0.7690 0.7311 0.7590 13,070 +0.01(+1.20%)
Jun 27, 2024 0.7600 0.7600 0.7400 0.7500 14,936 +0.01(+0.79%)
Jun 26, 2024 0.8100 0.8100 0.7300 0.7441 39,215 +0.00(+0.55%)
Jun 25, 2024 0.7610 0.7814 0.7101 0.7400 57,469 -0.00(-0.27%)
Jun 24, 2024 0.8000 0.8080 0.7320 0.7420 41,891 -0.02(-2.37%)
Jun 21, 2024 0.7920 0.8563 0.7400 0.7600 86,285 -0.04(-4.95%)
Jun 20, 2024 0.8400 0.8400 0.7800 0.7996 73,771 -0.04(-4.47%)
Jun 18, 2024 0.8800 0.8999 0.8351 0.8370 51,258 -0.03(-3.79%)
Jun 17, 2024 0.9059 0.9260 0.8700 0.8700 92,327 -0.02(-2.25%)
Jun 14, 2024 0.9400 1.000 0.8501 0.8900 133,314 -0.04(-4.30%)
Jun 13, 2024 0.9100 1.080 0.9100 0.9300 245,000 +0.02(+2.20%)
Jun 12, 2024 0.9100 0.9400 0.8700 0.9100 51,441 +0.03(+3.41%)
Jun 11, 2024 0.9200 0.9399 0.8800 0.8800 78,601 -0.03(-3.30%)
Jun 10, 2024 0.9100 0.9400 0.8700 0.9100 41,243 -0.01(-1.09%)
Jun 07, 2024 0.9584 0.9872 0.9000 0.9200 48,705 -0.02(-2.09%)
Jun 06, 2024 0.9800 0.9800 0.9100 0.9396 34,121 -0.04(-4.12%)
Jun 05, 2024 0.9400 0.9998 0.9199 0.9800 38,910 +0.03(+3.16%)
Jun 04, 2024 0.9638 0.9639 0.9200 0.9500 34,720 -0.02(-1.66%)
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