Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.280 2.280 2.225 2.280 7,746 +0.04(+1.79%)
Aug 14, 2024 2.300 2.301 2.170 2.240 7,804 +0.14(+6.67%)
Aug 13, 2024 2.310 2.320 2.080 2.100 22,518 -0.05(-2.55%)
Aug 12, 2024 2.330 2.329 2.100 2.155 16,388 -0.09(-3.79%)
Aug 09, 2024 2.280 2.365 2.235 2.240 3,810 +0.01(+0.45%)
Aug 08, 2024 2.370 2.394 2.220 2.230 10,396 -0.07(-3.04%)
Aug 07, 2024 2.270 2.390 2.180 2.300 12,950 +0.03(+1.32%)
Aug 06, 2024 2.500 2.540 2.260 2.270 25,602 -0.31(-12.01%)
Aug 05, 2024 2.669 2.670 2.160 2.580 53,427 -0.16(-5.84%)
Aug 02, 2024 2.880 2.950 2.740 2.740 4,717 -0.26(-8.66%)
Aug 01, 2024 2.891 3.000 2.891 3.000 2,973 +0.02(+0.67%)
Jul 31, 2024 2.960 2.990 2.880 2.980 3,633 -0.05(-1.65%)
Jul 30, 2024 3.050 3.050 2.980 3.030 3,074 -0.01(-0.21%)
Jul 29, 2024 3.060 3.060 2.981 3.036 3,110 -0.02(-0.77%)
Jul 26, 2024 3.010 3.060 3.010 3.060 4,999 +0.00(+0.07%)
Jul 25, 2024 2.980 3.058 2.980 3.058 1,267 +0.08(+2.76%)
Jul 24, 2024 3.020 3.100 2.960 2.976 2,637 -0.04(-1.40%)
Jul 23, 2024 3.070 3.070 3.000 3.018 3,404 +0.01(+0.28%)
Jul 22, 2024 3.020 3.020 2.900 3.010 2,411 -0.02(-0.53%)
Jul 19, 2024 2.958 3.026 2.900 3.026 5,595 +0.07(+2.50%)
Jul 18, 2024 3.100 3.100 2.952 2.952 6,674 -0.13(-4.28%)
Jul 17, 2024 3.130 3.200 3.060 3.084 4,357 +0.00(+0.10%)
Jul 16, 2024 3.000 3.180 3.000 3.081 5,245 +0.02(+0.69%)
Jul 15, 2024 3.270 3.410 3.053 3.060 19,822 -0.14(-4.38%)
Jul 12, 2024 3.150 3.496 3.147 3.200 20,592 +0.01(+0.31%)
Jul 11, 2024 2.980 3.200 2.950 3.190 53,785 +0.21(+7.05%)
Jul 10, 2024 2.890 3.100 2.870 2.980 55,301 +0.05(+1.71%)
Jul 09, 2024 2.750 2.930 2.750 2.930 12,969 +0.18(+6.55%)
Jul 08, 2024 2.690 2.750 2.655 2.750 3,210 +0.08(+3.00%)
Jul 05, 2024 2.620 2.670 2.620 2.670 3,816 +0.07(+2.69%)
Jul 03, 2024 2.590 2.670 2.590 2.600 2,089 -0.02(-0.76%)
Jul 02, 2024 2.510 2.620 2.500 2.620 4,707 +0.12(+4.67%)
Jul 01, 2024 2.580 2.610 2.500 2.503 16,786 -0.08(-2.98%)
Jun 28, 2024 2.530 2.617 2.520 2.580 4,957 +0.05(+1.98%)
Jun 27, 2024 2.560 2.620 2.493 2.530 9,255 -0.04(-1.56%)
Jun 26, 2024 2.560 2.632 2.520 2.570 6,404 +0.01(+0.39%)
Jun 25, 2024 2.520 2.566 2.460 2.560 6,850 +0.05(+1.99%)
Jun 24, 2024 2.300 2.580 2.300 2.510 27,216 +0.10(+4.15%)
Jun 21, 2024 2.350 2.410 2.310 2.410 13,515 +0.00(+0.00%)
Jun 20, 2024 2.500 2.500 2.350 2.410 11,969 -0.12(-4.74%)
Jun 18, 2024 2.470 2.550 2.470 2.530 6,997 +0.06(+2.43%)
Jun 17, 2024 2.500 2.610 2.460 2.470 5,830 -0.03(-1.20%)
Jun 14, 2024 2.450 2.520 2.340 2.500 9,466 +0.01(+0.40%)
Jun 13, 2024 2.510 2.570 2.400 2.490 25,180 -0.06(-2.35%)
Jun 12, 2024 2.620 2.642 2.500 2.550 11,542 -0.03(-1.16%)
Jun 11, 2024 2.530 2.725 2.530 2.580 28,488 +0.05(+1.98%)
Jun 10, 2024 2.550 2.660 2.500 2.530 26,969 -0.11(-4.16%)
Jun 07, 2024 2.650 2.650 2.522 2.640 12,738 -0.06(-2.23%)
Jun 06, 2024 2.670 2.766 2.630 2.700 16,227 -0.01(-0.37%)
Jun 05, 2024 2.780 2.850 2.650 2.710 48,198 -0.17(-5.90%)
Jun 04, 2024 2.560 3.080 2.560 2.880 75,761 +0.34(+13.30%)
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