Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.800 1.805 1.690 1.720 477,454 -0.08(-4.44%)
Sep 30, 2024 1.780 1.840 1.750 1.800 464,951 +0.01(+0.56%)
Sep 27, 2024 1.770 1.810 1.755 1.790 725,393 +0.04(+2.29%)
Sep 26, 2024 1.750 1.770 1.720 1.750 466,083 +0.05(+2.94%)
Sep 25, 2024 1.780 1.790 1.690 1.700 456,397 -0.07(-3.95%)
Sep 24, 2024 1.750 1.865 1.735 1.770 793,887 +0.00(+0.00%)
Sep 23, 2024 1.750 1.820 1.710 1.770 863,601 +0.04(+2.31%)
Sep 20, 2024 1.900 1.901 1.710 1.730 2,248,829 -0.17(-8.95%)
Sep 19, 2024 1.990 1.990 1.890 1.900 487,303 -0.01(-0.52%)
Sep 18, 2024 1.910 2.010 1.860 1.910 1,060,284 +0.01(+0.53%)
Sep 17, 2024 2.130 2.130 1.835 1.900 1,408,192 -0.28(-12.84%)
Sep 16, 2024 2.220 2.230 2.164 2.180 528,773 -0.01(-0.46%)
Sep 13, 2024 2.160 2.205 2.120 2.190 540,240 +0.07(+3.30%)
Sep 12, 2024 1.960 2.120 1.960 2.120 396,981 +0.15(+7.61%)
Sep 11, 2024 2.000 2.020 1.920 1.970 358,399 -0.06(-2.96%)
Sep 10, 2024 2.000 2.030 1.950 2.030 396,290 +0.02(+1.00%)
Sep 09, 2024 1.920 2.020 1.900 2.010 518,759 +0.09(+4.69%)
Sep 06, 2024 1.980 2.040 1.910 1.920 623,699 -0.07(-3.52%)
Sep 05, 2024 2.010 2.090 1.980 1.990 348,222 -0.03(-1.49%)
Sep 04, 2024 2.110 2.110 2.010 2.020 804,462 -0.09(-4.27%)
Sep 03, 2024 2.140 2.230 2.110 2.110 680,242 -0.07(-3.21%)
Aug 30, 2024 2.190 2.240 2.120 2.180 541,375 +0.00(+0.00%)
Aug 29, 2024 2.200 2.228 2.160 2.180 548,984 -0.04(-1.80%)
Aug 28, 2024 2.330 2.340 2.185 2.220 406,429 -0.12(-5.13%)
Aug 27, 2024 2.190 2.355 2.190 2.340 830,445 +0.11(+4.93%)
Aug 26, 2024 2.310 2.310 2.190 2.230 817,937 -0.05(-2.19%)
Aug 23, 2024 2.280 2.410 2.270 2.280 754,793 +0.01(+0.44%)
Aug 22, 2024 2.490 2.490 2.270 2.270 667,967 -0.22(-8.84%)
Aug 21, 2024 2.320 2.490 2.270 2.490 1,380,945 +0.22(+9.69%)
Aug 20, 2024 2.320 2.350 2.230 2.270 621,716 -0.08(-3.40%)
Aug 19, 2024 2.160 2.360 2.125 2.350 1,981,703 +0.06(+2.62%)
Aug 16, 2024 2.180 2.385 2.110 2.290 2,959,135 +0.12(+5.53%)
Aug 15, 2024 1.770 2.170 1.770 2.170 14,702,246 +0.74(+51.75%)
Aug 14, 2024 1.460 1.510 1.420 1.430 944,884 -0.02(-1.38%)
Aug 13, 2024 1.440 1.470 1.430 1.450 456,577 +0.04(+2.84%)
Aug 12, 2024 1.500 1.525 1.400 1.410 855,205 -0.11(-7.24%)
Aug 09, 2024 1.510 1.560 1.480 1.520 292,895 +0.00(+0.00%)
Aug 08, 2024 1.500 1.530 1.490 1.520 263,358 +0.02(+1.33%)
Aug 07, 2024 1.520 1.575 1.480 1.500 754,596 +0.00(+0.00%)
Aug 06, 2024 1.490 1.580 1.460 1.500 662,339 +0.03(+2.04%)
Aug 05, 2024 1.510 1.590 1.465 1.470 1,233,157 -0.13(-8.13%)
Aug 02, 2024 1.640 1.680 1.550 1.600 960,468 -0.09(-5.33%)
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