Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.390 5.660 5.230 5.650 582,832 +0.23(+4.24%)
Oct 10, 2024 5.660 6.030 5.305 5.420 741,451 -0.19(-3.39%)
Oct 09, 2024 5.910 5.980 5.510 5.610 811,317 -0.31(-5.24%)
Oct 08, 2024 5.350 6.150 5.290 5.920 1,786,330 +0.59(+11.07%)
Oct 07, 2024 5.700 5.700 5.030 5.330 1,198,504 -0.32(-5.66%)
Oct 04, 2024 4.880 5.720 4.820 5.650 2,093,072 +1.09(+23.90%)
Oct 03, 2024 4.510 4.690 4.450 4.560 722,243 +0.02(+0.44%)
Oct 02, 2024 4.580 4.645 4.480 4.540 702,095 -0.08(-1.73%)
Oct 01, 2024 4.930 4.930 4.620 4.620 729,015 -0.31(-6.29%)
Sep 30, 2024 5.080 5.270 4.915 4.930 502,734 -0.15(-2.95%)
Sep 27, 2024 5.010 5.170 4.980 5.080 517,884 +0.11(+2.11%)
Sep 26, 2024 4.860 5.160 4.730 4.975 806,924 +0.15(+3.22%)
Sep 25, 2024 5.160 5.240 4.800 4.820 516,484 -0.32(-6.23%)
Sep 24, 2024 5.070 5.250 4.940 5.140 463,158 +0.09(+1.78%)
Sep 23, 2024 5.360 5.360 5.000 5.050 734,840 -0.31(-5.78%)
Sep 20, 2024 5.710 5.730 5.340 5.360 498,953 -0.31(-5.47%)
Sep 19, 2024 5.910 6.070 5.620 5.670 493,081 -0.09(-1.56%)
Sep 18, 2024 5.620 6.010 5.580 5.760 671,960 +0.14(+2.49%)
Sep 17, 2024 5.410 5.660 5.370 5.620 717,786 +0.21(+3.88%)
Sep 16, 2024 5.700 5.730 5.360 5.410 471,599 -0.25(-4.42%)
Sep 13, 2024 5.570 5.790 5.520 5.660 302,969 +0.12(+2.17%)
Sep 12, 2024 5.500 5.650 5.450 5.540 358,160 +0.07(+1.28%)
Sep 11, 2024 5.260 5.560 5.200 5.470 277,967 +0.16(+3.01%)
Sep 10, 2024 5.380 5.440 5.260 5.310 277,847 -0.06(-1.12%)
Sep 09, 2024 5.420 5.610 5.280 5.370 255,533 -0.05(-0.92%)
Sep 06, 2024 5.530 5.555 5.280 5.420 301,964 -0.11(-1.99%)
Sep 05, 2024 5.400 5.590 5.340 5.530 511,412 +0.12(+2.22%)
Sep 04, 2024 5.520 5.605 5.380 5.410 311,271 -0.16(-2.87%)
Sep 03, 2024 5.780 5.930 5.500 5.570 578,025 -0.28(-4.79%)
Aug 30, 2024 6.230 6.300 5.760 5.850 439,535 -0.37(-5.95%)
Aug 29, 2024 6.050 6.400 5.990 6.220 344,907 +0.15(+2.56%)
Aug 28, 2024 6.020 6.094 5.930 6.065 322,728 -0.01(-0.25%)
Aug 27, 2024 6.090 6.110 5.910 6.080 361,826 -0.04(-0.65%)
Aug 26, 2024 6.250 6.315 6.060 6.120 478,951 -0.07(-1.13%)
Aug 23, 2024 6.540 6.540 6.175 6.190 886,629 -0.31(-4.84%)
Aug 22, 2024 7.000 7.080 6.465 6.505 453,828 -0.53(-7.47%)
Aug 21, 2024 6.800 7.080 6.710 7.030 452,843 +0.25(+3.69%)
Aug 20, 2024 6.580 6.850 6.460 6.780 399,591 +0.21(+3.20%)
Aug 19, 2024 6.610 6.650 6.415 6.570 779,130 -0.04(-0.61%)
Aug 16, 2024 6.590 6.770 6.550 6.610 458,055 -0.12(-1.78%)
Aug 15, 2024 6.880 7.000 6.690 6.730 643,525 +0.03(+0.45%)
Aug 14, 2024 7.040 7.069 6.430 6.700 1,034,151 -0.34(-4.83%)
Aug 13, 2024 7.310 7.410 6.710 7.040 776,281 -0.18(-2.49%)
Aug 12, 2024 7.190 7.240 7.035 7.220 396,903 +0.07(+0.98%)
Aug 09, 2024 7.290 7.300 7.030 7.150 400,372 -0.08(-1.11%)
Aug 08, 2024 7.230 7.250 7.010 7.230 428,385 +0.11(+1.54%)
Aug 07, 2024 7.770 7.770 6.980 7.120 688,570 -0.44(-5.82%)
Aug 06, 2024 7.600 7.740 7.360 7.560 564,404 -0.02(-0.26%)
Aug 05, 2024 6.860 7.770 6.750 7.580 1,348,383 +0.27(+3.69%)
Aug 02, 2024 7.430 7.460 7.010 7.310 1,130,627 -0.17(-2.27%)
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