Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 2.910 3.061 2.900 2.980 54,693 +0.04(+1.36%)
Nov 05, 2024 2.940 3.070 2.940 2.940 26,071 +0.01(+0.34%)
Nov 04, 2024 2.700 3.070 2.700 2.930 73,031 +0.10(+3.53%)
Nov 01, 2024 2.700 2.970 2.680 2.830 60,076 +0.14(+5.20%)
Oct 31, 2024 2.840 2.840 2.690 2.690 24,131 -0.10(-3.58%)
Oct 30, 2024 2.710 2.820 2.710 2.790 36,919 +0.05(+1.82%)
Oct 29, 2024 2.710 2.786 2.710 2.740 24,718 +0.05(+1.86%)
Oct 28, 2024 2.680 2.820 2.680 2.690 60,136 +0.01(+0.37%)
Oct 25, 2024 2.710 2.840 2.670 2.680 49,718 -0.03(-1.29%)
Oct 24, 2024 2.780 2.890 2.700 2.715 38,549 -0.06(-2.34%)
Oct 23, 2024 2.870 2.910 2.780 2.780 44,844 -0.17(-5.76%)
Oct 22, 2024 2.900 2.950 2.900 2.950 9,581 +0.03(+1.03%)
Oct 21, 2024 2.900 2.950 2.876 2.920 21,583 +0.01(+0.34%)
Oct 18, 2024 2.960 3.002 2.840 2.910 25,615 -0.05(-1.69%)
Oct 17, 2024 3.000 3.010 2.900 2.960 34,858 -0.04(-1.33%)
Oct 16, 2024 3.050 3.050 2.950 3.000 22,225 +0.01(+0.33%)
Oct 15, 2024 3.050 3.150 2.980 2.990 29,845 -0.07(-2.29%)
Oct 14, 2024 2.880 3.140 2.868 3.060 39,171 +0.19(+6.43%)
Oct 11, 2024 2.840 2.890 2.820 2.875 9,988 +0.08(+2.68%)
Oct 10, 2024 2.980 2.981 2.800 2.800 42,351 -0.07(-2.44%)
Oct 09, 2024 2.820 2.960 2.820 2.870 24,317 +0.03(+1.06%)
Oct 08, 2024 2.810 2.850 2.752 2.840 11,591 +0.08(+2.90%)
Oct 07, 2024 2.800 2.874 2.735 2.760 27,329 -0.06(-2.13%)
Oct 04, 2024 2.710 2.880 2.710 2.820 34,706 +0.05(+1.81%)
Oct 03, 2024 2.720 2.820 2.637 2.770 28,475 +0.05(+1.84%)
Oct 02, 2024 2.760 2.816 2.640 2.720 35,521 -0.07(-2.51%)
Oct 01, 2024 2.930 2.930 2.735 2.790 55,148 -0.09(-3.12%)
Sep 30, 2024 2.920 2.970 2.650 2.880 60,370 -0.03(-1.03%)
Sep 27, 2024 2.930 2.960 2.860 2.910 61,702 -0.01(-0.51%)
Sep 26, 2024 3.020 3.047 2.870 2.925 50,566 -0.04(-1.18%)
Sep 25, 2024 3.050 3.103 2.920 2.960 76,208 -0.09(-2.95%)
Sep 24, 2024 3.080 3.190 2.890 3.050 95,866 -0.03(-0.97%)
Sep 23, 2024 3.290 3.340 3.080 3.080 30,604 -0.21(-6.38%)
Sep 20, 2024 3.260 3.349 3.250 3.290 62,229 +0.05(+1.54%)
Sep 19, 2024 3.220 3.460 3.220 3.240 43,007 +0.03(+0.93%)
Sep 18, 2024 3.170 3.308 3.170 3.210 25,080 +0.03(+0.94%)
Sep 17, 2024 3.160 3.317 3.160 3.180 28,540 +0.01(+0.32%)
Sep 16, 2024 3.200 3.250 3.080 3.170 67,928 -0.08(-2.46%)
Sep 13, 2024 3.040 3.300 3.040 3.250 88,608 -0.12(-3.42%)
Sep 12, 2024 3.260 3.440 3.200 3.365 24,976 +0.10(+2.91%)
Sep 11, 2024 3.430 3.500 3.070 3.270 74,277 -0.23(-6.57%)
Sep 10, 2024 3.550 3.620 3.410 3.500 25,949 -0.05(-1.41%)
Sep 09, 2024 3.500 3.840 3.413 3.550 112,547 +0.05(+1.43%)
Sep 06, 2024 3.230 3.535 3.180 3.500 135,939 +0.34(+10.76%)
Sep 05, 2024 3.220 3.290 3.150 3.160 31,010 -0.04(-1.25%)
Sep 04, 2024 3.050 3.230 2.900 3.200 31,117 +0.09(+2.89%)
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