Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2024 1.370 1.390 1.350 1.350 8,640 +0.03(+1.97%)
Aug 26, 2024 1.400 1.400 1.324 1.324 1,681 -0.03(-1.93%)
Aug 23, 2024 1.330 1.360 1.321 1.350 1,240 -0.02(-1.33%)
Aug 22, 2024 1.270 1.380 1.260 1.368 27,975 +0.11(+8.61%)
Aug 21, 2024 1.270 1.270 1.220 1.260 1,870 +0.02(+1.59%)
Aug 20, 2024 1.216 1.340 1.216 1.240 12,289 -0.01(-0.80%)
Aug 19, 2024 1.270 1.270 1.240 1.250 11,248 -0.05(-3.84%)
Aug 16, 2024 1.250 1.350 1.250 1.300 25,454 +0.05(+4.00%)
Aug 15, 2024 1.350 1.350 1.230 1.250 31,069 -0.15(-10.48%)
Aug 14, 2024 1.420 1.420 1.340 1.396 8,798 -0.02(-1.68%)
Aug 13, 2024 1.313 1.450 1.313 1.420 16,786 +0.05(+3.65%)
Aug 12, 2024 1.470 1.470 1.350 1.370 1,220 -0.04(-2.84%)
Aug 09, 2024 1.405 1.450 1.405 1.410 4,123 +0.04(+2.92%)
Aug 08, 2024 1.300 1.410 1.300 1.370 9,606 -0.04(-2.84%)
Aug 07, 2024 1.420 1.480 1.380 1.410 9,424 -0.01(-0.71%)
Aug 06, 2024 1.350 1.430 1.350 1.420 11,924 +0.08(+5.98%)
Aug 05, 2024 1.360 1.370 1.260 1.340 22,221 -0.05(-3.60%)
Aug 02, 2024 1.370 1.395 1.360 1.390 4,107 -0.02(-1.42%)
Aug 01, 2024 1.460 1.460 1.410 1.410 3,545 -0.04(-2.77%)
Jul 31, 2024 1.490 1.490 1.450 1.450 3,207 -0.05(-3.33%)
Jul 30, 2024 1.590 1.610 1.360 1.500 26,830 -0.09(-5.65%)
Jul 29, 2024 1.660 1.660 1.560 1.590 8,974 -0.03(-1.85%)
Jul 26, 2024 1.600 1.620 1.550 1.620 9,556 +0.00(+0.00%)
Jul 25, 2024 1.660 1.660 1.590 1.620 16,181 -0.03(-1.82%)
Jul 24, 2024 1.735 1.735 1.650 1.650 11,883 +0.00(+0.00%)
Jul 23, 2024 1.530 1.660 1.530 1.650 2,945 +0.09(+5.79%)
Jul 22, 2024 1.560 1.590 1.510 1.560 8,680 -0.05(-3.12%)
Jul 19, 2024 1.650 1.697 1.590 1.610 4,523 -0.04(-2.42%)
Jul 18, 2024 1.770 1.772 1.650 1.650 5,539 -0.07(-3.79%)
Jul 17, 2024 1.700 1.770 1.700 1.715 11,066 -0.12(-6.79%)
Jul 16, 2024 1.950 1.950 1.700 1.840 26,536 -0.04(-2.13%)
Jul 15, 2024 1.820 1.970 1.800 1.880 44,702 +0.08(+4.74%)
Jul 12, 2024 1.793 1.795 1.793 1.795 1,698 -0.03(-1.37%)
Jul 11, 2024 1.665 1.850 1.581 1.820 9,079 +0.16(+9.64%)
Jul 10, 2024 1.610 1.710 1.610 1.660 2,085 -0.03(-1.78%)
Jul 09, 2024 1.700 1.700 1.690 1.690 872 -0.01(-0.59%)
Jul 08, 2024 1.720 1.737 1.680 1.700 10,209 +0.01(+0.53%)
Jul 05, 2024 1.650 1.691 1.610 1.691 6,658 +0.05(+3.10%)
Jul 03, 2024 1.580 1.729 1.550 1.640 12,917 +0.03(+1.88%)
Jul 02, 2024 1.650 1.670 1.590 1.610 6,137 -0.04(-2.42%)
Jul 01, 2024 1.760 1.760 1.600 1.650 13,319 +0.01(+0.61%)
Jun 28, 2024 1.550 1.720 1.550 1.640 11,322 +0.09(+5.81%)
Jun 27, 2024 1.480 1.550 1.480 1.550 3,357 +0.06(+4.03%)
Jun 26, 2024 1.470 1.500 1.450 1.490 3,088 +0.02(+1.36%)
Jun 25, 2024 1.430 1.470 1.400 1.470 4,427 +0.04(+2.99%)
Jun 24, 2024 1.370 1.445 1.370 1.427 7,095 +0.06(+4.18%)
Jun 21, 2024 1.520 1.540 1.250 1.370 61,669 -0.16(-10.46%)
Jun 20, 2024 1.530 1.540 1.455 1.530 7,968 +0.00(+0.00%)
Jun 18, 2024 1.602 1.722 1.530 1.530 4,898 +0.03(+2.00%)
Jun 17, 2024 1.950 1.950 1.500 1.500 47,623 -0.36(-19.35%)
Jun 14, 2024 1.720 1.890 1.700 1.860 12,908 +0.16(+9.41%)
Jun 13, 2024 1.770 1.840 1.700 1.700 5,654 -0.06(-3.42%)
Jun 12, 2024 1.700 1.770 1.700 1.760 1,733 +0.05(+2.71%)
Jun 11, 2024 1.720 1.760 1.700 1.714 6,041 -0.05(-2.63%)
Jun 10, 2024 1.900 1.900 1.740 1.760 7,353 -0.05(-2.96%)
Jun 07, 2024 1.830 1.835 1.700 1.814 16,806 -0.09(-4.58%)
Jun 06, 2024 1.945 2.120 1.770 1.901 53,974 -0.03(-1.52%)
Jun 05, 2024 1.781 1.930 1.781 1.930 3,872 +0.01(+0.52%)
Jun 04, 2024 1.811 1.990 1.752 1.920 5,879 +0.02(+1.05%)
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