Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 12.98 13.27 12.91 13.06 243,970 -0.09(-0.68%)
Sep 03, 2024 13.04 13.33 12.89 13.15 316,066 +0.00(+0.00%)
Aug 30, 2024 13.00 13.19 12.77 13.15 277,735 +0.16(+1.23%)
Aug 29, 2024 12.85 13.20 12.62 12.99 246,149 +0.34(+2.69%)
Aug 28, 2024 12.68 12.71 12.32 12.65 403,100 -0.06(-0.47%)
Aug 27, 2024 12.61 12.86 12.59 12.71 312,503 +0.05(+0.39%)
Aug 26, 2024 12.65 12.73 12.40 12.66 313,191 +0.14(+1.12%)
Aug 23, 2024 12.45 12.68 12.31 12.52 276,158 +0.17(+1.38%)
Aug 22, 2024 12.85 13.03 12.23 12.35 304,861 -0.57(-4.41%)
Aug 21, 2024 12.40 13.02 12.27 12.92 655,544 +0.60(+4.87%)
Aug 20, 2024 12.38 12.57 11.93 12.32 376,165 +0.06(+0.49%)
Aug 19, 2024 11.76 12.31 11.60 12.26 673,114 +0.53(+4.52%)
Aug 16, 2024 10.88 11.76 10.71 11.73 430,712 +0.71(+6.44%)
Aug 15, 2024 10.96 11.28 10.75 11.02 629,753 +0.27(+2.51%)
Aug 14, 2024 11.23 11.35 10.65 10.75 296,102 -0.51(-4.53%)
Aug 13, 2024 11.05 11.37 10.77 11.26 619,707 +0.39(+3.59%)
Aug 12, 2024 11.22 11.42 10.63 10.87 877,636 -0.15(-1.36%)
Aug 09, 2024 11.15 11.15 10.51 11.02 1,196,195 +0.32(+2.99%)
Aug 08, 2024 10.50 10.86 10.05 10.70 2,630,279 +2.78(+35.10%)
Aug 07, 2024 7.950 8.110 7.830 7.920 629,094 +0.09(+1.15%)
Aug 06, 2024 7.840 7.930 7.710 7.830 319,519 +0.04(+0.45%)
Aug 05, 2024 7.500 7.860 7.340 7.795 482,436 -0.30(-3.77%)
Aug 02, 2024 7.830 8.180 7.800 8.100 355,731 -0.06(-0.74%)
Aug 01, 2024 8.860 8.950 8.120 8.160 308,714 -0.62(-7.06%)
Jul 31, 2024 8.730 9.000 8.620 8.780 578,231 +0.00(+0.00%)
Jul 30, 2024 9.000 9.120 8.720 8.780 145,712 -0.13(-1.46%)
Jul 29, 2024 9.190 9.210 8.650 8.910 306,237 -0.33(-3.57%)
Jul 26, 2024 9.500 9.620 9.190 9.240 178,133 -0.09(-0.96%)
Jul 25, 2024 9.220 9.600 8.904 9.330 236,867 +0.06(+0.65%)
Jul 24, 2024 9.440 9.570 9.190 9.270 162,559 -0.18(-1.90%)
Jul 23, 2024 9.220 9.550 9.165 9.450 256,185 +0.21(+2.27%)
Jul 22, 2024 9.100 9.360 8.770 9.240 250,272 +0.12(+1.32%)
Jul 19, 2024 9.010 9.295 8.800 9.120 170,490 +0.15(+1.67%)
Jul 18, 2024 9.400 9.540 8.930 8.970 219,554 -0.51(-5.38%)
Jul 17, 2024 9.090 9.480 9.079 9.480 353,134 +0.30(+3.27%)
Jul 16, 2024 8.750 9.330 8.730 9.180 609,134 +0.52(+6.00%)
Jul 15, 2024 8.260 8.840 8.171 8.660 290,810 +0.40(+4.84%)
Jul 12, 2024 8.330 8.525 8.220 8.260 247,114 -0.07(-0.84%)
Jul 11, 2024 7.820 8.460 7.820 8.330 735,812 +0.63(+8.18%)
Jul 10, 2024 7.680 7.830 7.550 7.700 321,721 +0.01(+0.13%)
Jul 09, 2024 7.600 7.720 7.330 7.690 222,593 +0.09(+1.18%)
Jul 08, 2024 7.560 7.780 7.460 7.600 307,609 +0.06(+0.80%)
Jul 05, 2024 7.630 7.710 7.350 7.540 311,143 -0.12(-1.57%)
Jul 03, 2024 7.550 7.660 7.230 7.660 320,989 +0.14(+1.86%)
Jul 02, 2024 7.650 7.650 7.170 7.520 285,291 -0.19(-2.46%)
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