Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 11, 2024 4.970 5.305 4.900 5.280 385,373 +0.32(+6.45%)
Sep 10, 2024 4.790 4.988 4.650 4.960 343,207 +0.16(+3.33%)
Sep 09, 2024 4.800 4.910 4.750 4.800 412,010 +0.01(+0.21%)
Sep 06, 2024 4.940 5.010 4.730 4.790 327,180 -0.15(-3.04%)
Sep 05, 2024 4.990 5.050 4.890 4.940 362,629 -0.05(-1.00%)
Sep 04, 2024 5.000 5.240 4.900 4.990 331,914 -0.05(-0.99%)
Sep 03, 2024 5.360 5.390 4.960 5.040 482,984 -0.17(-3.26%)
Aug 30, 2024 5.150 5.280 5.090 5.210 309,274 +0.08(+1.56%)
Aug 29, 2024 5.160 5.290 5.040 5.130 388,051 -0.00(-0.10%)
Aug 28, 2024 5.090 5.150 4.830 5.135 459,898 +0.22(+4.58%)
Aug 27, 2024 5.200 5.290 4.890 4.910 737,969 -0.53(-9.74%)
Aug 26, 2024 5.440 5.470 5.300 5.440 322,905 -0.01(-0.18%)
Aug 23, 2024 5.260 5.560 5.190 5.450 536,242 +0.39(+7.71%)
Aug 22, 2024 5.310 5.335 5.040 5.060 305,304 -0.24(-4.53%)
Aug 21, 2024 5.220 5.330 5.130 5.300 375,656 +0.10(+1.92%)
Aug 20, 2024 5.300 5.320 5.100 5.200 415,494 -0.12(-2.26%)
Aug 19, 2024 5.210 5.420 5.050 5.320 577,330 +0.11(+2.11%)
Aug 16, 2024 5.130 5.230 5.000 5.210 371,523 +0.14(+2.76%)
Aug 15, 2024 5.350 5.420 5.050 5.070 424,462 -0.13(-2.50%)
Aug 14, 2024 5.550 5.670 5.200 5.200 458,597 -0.31(-5.63%)
Aug 13, 2024 5.550 5.690 5.330 5.510 554,909 +0.05(+0.92%)
Aug 12, 2024 5.440 5.510 5.210 5.460 472,244 +0.03(+0.55%)
Aug 09, 2024 5.240 5.600 5.240 5.430 536,669 +0.21(+4.02%)
Aug 08, 2024 5.230 5.500 4.710 5.220 1,304,246 -0.15(-2.79%)
Aug 07, 2024 5.840 5.900 5.310 5.370 1,026,778 -0.42(-7.17%)
Aug 06, 2024 6.120 6.120 5.780 5.785 476,131 -0.20(-3.26%)
Aug 05, 2024 5.660 6.140 5.660 5.980 628,846 -0.61(-9.26%)
Aug 02, 2024 6.300 6.630 6.260 6.590 515,745 -0.10(-1.49%)
Aug 01, 2024 7.120 7.290 6.400 6.690 698,258 -0.44(-6.17%)
Jul 31, 2024 6.940 7.430 6.880 7.130 716,624 +0.27(+3.94%)
Jul 30, 2024 6.790 6.880 6.633 6.860 304,802 +0.12(+1.78%)
Jul 29, 2024 7.200 7.200 6.720 6.740 340,293 -0.29(-4.13%)
Jul 26, 2024 6.980 7.140 6.900 7.030 506,814 +0.07(+1.01%)
Jul 25, 2024 6.720 7.140 6.720 6.960 358,326 +0.19(+2.81%)
Jul 24, 2024 6.920 7.065 6.730 6.770 464,657 -0.23(-3.29%)
Jul 23, 2024 6.770 7.150 6.770 7.000 663,402 +0.05(+0.72%)
Jul 22, 2024 6.570 6.990 6.480 6.950 509,230 +0.40(+6.11%)
Jul 19, 2024 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%)
Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%)
Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%)
Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%)
Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%)
Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%)
Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%)
Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%)
Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%)
Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%)
Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%)
Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%)
Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%)
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