Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 13.50 13.98 13.40 13.62 664,121 +0.13(+0.96%)
Jul 02, 2024 13.50 13.58 13.28 13.49 1,073,149 -0.04(-0.30%)
Jul 01, 2024 13.26 13.53 13.08 13.53 1,318,352 +0.24(+1.81%)
Jun 28, 2024 12.99 13.33 12.81 13.29 4,043,100 +0.41(+3.18%)
Jun 27, 2024 13.03 13.16 12.74 12.88 1,169,678 -0.14(-1.08%)
Jun 26, 2024 13.01 13.30 12.92 13.02 1,346,968 -0.09(-0.69%)
Jun 25, 2024 13.13 13.35 12.88 13.11 1,000,421 -0.08(-0.61%)
Jun 24, 2024 12.97 13.22 12.88 13.19 1,152,084 +0.17(+1.31%)
Jun 21, 2024 13.02 13.31 12.81 13.02 1,626,662 -0.05(-0.38%)
Jun 20, 2024 13.30 13.51 12.92 13.07 1,201,020 -0.26(-1.95%)
Jun 18, 2024 13.85 14.01 13.31 13.33 1,315,577 -0.53(-3.82%)
Jun 17, 2024 13.85 13.93 13.38 13.86 1,460,951 +0.13(+0.95%)
Jun 14, 2024 13.65 13.90 13.49 13.73 2,531,166 -0.14(-1.01%)
Jun 13, 2024 13.88 13.98 13.67 13.87 2,175,051 +0.01(+0.07%)
Jun 12, 2024 13.66 14.02 13.47 13.86 2,353,176 +0.76(+5.80%)
Jun 11, 2024 12.93 13.12 12.88 13.10 873,185 +0.01(+0.08%)
Jun 10, 2024 12.73 13.10 12.51 13.09 1,220,804 +0.16(+1.24%)
Jun 07, 2024 13.31 13.46 12.87 12.93 1,447,125 -0.65(-4.79%)
Jun 06, 2024 13.38 13.62 13.33 13.58 1,805,048 -0.04(-0.29%)
Jun 05, 2024 13.50 13.94 13.14 13.62 2,679,253 +0.25(+1.87%)
Jun 04, 2024 12.82 13.45 12.65 13.37 2,539,643 +0.66(+5.19%)
Jun 03, 2024 13.02 13.03 12.54 12.71 1,984,623 +0.37(+3.00%)
May 31, 2024 12.40 12.55 12.17 12.34 1,038,948 -0.02(-0.16%)
May 30, 2024 12.30 12.65 12.30 12.36 1,525,266 +0.15(+1.23%)
May 29, 2024 12.25 12.49 12.04 12.21 1,297,591 -0.26(-2.09%)
May 28, 2024 12.85 12.85 12.38 12.47 1,903,228 -0.10(-0.80%)
May 24, 2024 12.02 12.76 11.81 12.57 4,061,427 +1.50(+13.55%)
May 23, 2024 11.51 11.58 10.95 11.07 1,442,569 -0.36(-3.15%)
May 22, 2024 11.02 11.46 10.94 11.43 1,795,792 +0.27(+2.42%)
May 21, 2024 11.15 11.21 10.90 11.16 1,425,299 -0.12(-1.06%)
May 20, 2024 11.71 11.76 11.25 11.28 1,846,618 -0.47(-4.00%)
May 17, 2024 12.30 12.30 11.42 11.75 2,803,572 -0.24(-2.00%)
May 16, 2024 10.98 12.90 10.85 11.99 14,192,205 +2.19(+22.35%)
May 15, 2024 9.340 10.45 8.920 9.800 7,221,855 +0.76(+8.41%)
May 14, 2024 9.340 9.370 9.030 9.040 1,056,652 -0.10(-1.09%)
May 13, 2024 9.140 9.430 9.060 9.140 1,302,703 +0.09(+0.99%)
May 10, 2024 9.230 9.310 8.915 9.050 1,826,667 -0.18(-1.95%)
May 09, 2024 10.80 10.90 9.185 9.230 3,771,600 +0.33(+3.71%)
May 08, 2024 9.250 9.300 8.890 8.900 1,893,467 -0.52(-5.52%)
May 07, 2024 9.360 9.530 9.245 9.420 1,292,214 +0.05(+0.53%)
May 06, 2024 9.340 9.430 9.145 9.370 1,230,473 +0.12(+1.30%)
May 03, 2024 9.370 9.470 9.170 9.250 1,219,102 +0.13(+1.43%)
May 02, 2024 9.180 9.318 9.010 9.120 1,143,974 +0.12(+1.33%)
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