Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 1.740 1.890 1.720 1.820 1,976,991 +0.08(+4.60%)
Jul 05, 2024 1.690 1.790 1.645 1.740 1,429,351 +0.08(+4.82%)
Jul 03, 2024 1.610 1.680 1.590 1.660 862,867 +0.05(+3.11%)
Jul 02, 2024 1.610 1.700 1.570 1.610 1,764,959 +0.02(+1.26%)
Jul 01, 2024 1.550 1.600 1.490 1.590 1,904,052 +0.04(+2.58%)
Jun 28, 2024 1.570 1.610 1.510 1.550 9,501,908 -0.01(-0.64%)
Jun 27, 2024 1.470 1.580 1.460 1.560 1,227,471 +0.07(+4.70%)
Jun 26, 2024 1.390 1.510 1.380 1.490 949,835 +0.09(+6.43%)
Jun 25, 2024 1.550 1.570 1.400 1.400 1,059,618 -0.12(-7.89%)
Jun 24, 2024 1.430 1.580 1.420 1.520 1,616,293 +0.09(+6.29%)
Jun 21, 2024 1.340 1.440 1.320 1.430 1,294,697 +0.07(+5.15%)
Jun 20, 2024 1.350 1.390 1.280 1.360 1,652,033 +0.01(+0.74%)
Jun 18, 2024 1.410 1.440 1.345 1.350 1,399,310 -0.07(-4.93%)
Jun 17, 2024 1.450 1.475 1.400 1.420 1,131,120 -0.04(-2.74%)
Jun 14, 2024 1.490 1.490 1.410 1.460 756,525 -0.04(-2.67%)
Jun 13, 2024 1.540 1.549 1.440 1.500 953,531 -0.01(-0.66%)
Jun 12, 2024 1.600 1.630 1.500 1.510 612,012 -0.05(-3.21%)
Jun 11, 2024 1.570 1.600 1.545 1.560 515,402 -0.02(-1.27%)
Jun 10, 2024 1.560 1.630 1.560 1.580 1,015,299 -0.01(-0.63%)
Jun 07, 2024 1.600 1.610 1.540 1.590 586,365 -0.01(-0.63%)
Jun 06, 2024 1.610 1.650 1.555 1.600 553,973 -0.03(-1.84%)
Jun 05, 2024 1.660 1.725 1.610 1.630 751,766 +0.00(+0.00%)
Jun 04, 2024 1.700 1.730 1.600 1.630 755,048 -0.09(-5.23%)
Jun 03, 2024 1.800 1.870 1.690 1.720 955,116 -0.09(-4.97%)
May 31, 2024 1.680 1.830 1.620 1.810 1,831,850 +0.11(+6.47%)
May 30, 2024 1.710 1.725 1.580 1.700 1,265,418 +0.02(+1.19%)
May 29, 2024 1.600 1.700 1.550 1.680 1,112,098 +0.05(+3.07%)
May 28, 2024 1.590 1.640 1.560 1.630 1,027,351 +0.04(+2.52%)
May 24, 2024 1.510 1.620 1.460 1.590 1,097,264 +0.08(+5.30%)
May 23, 2024 1.630 1.631 1.500 1.510 1,284,410 -0.12(-7.36%)
May 22, 2024 1.590 1.640 1.540 1.630 1,317,331 +0.07(+4.49%)
May 21, 2024 1.570 1.600 1.480 1.560 1,514,453 +0.05(+3.31%)
May 20, 2024 1.460 1.880 1.450 1.510 7,718,547 +0.19(+14.39%)
May 17, 2024 1.400 1.410 1.280 1.320 3,251,195 -0.06(-4.35%)
May 16, 2024 1.600 1.740 1.360 1.380 5,920,243 -0.44(-24.18%)
May 15, 2024 1.680 1.830 1.660 1.820 3,106,426 +0.17(+9.97%)
May 14, 2024 1.640 1.730 1.520 1.655 1,820,059 +0.02(+0.91%)
May 13, 2024 1.710 1.710 1.620 1.640 1,898,438 -0.04(-2.38%)
May 10, 2024 1.820 1.870 1.680 1.680 907,778 -0.12(-6.67%)
May 09, 2024 1.810 1.835 1.785 1.800 427,513 -0.02(-1.37%)
May 08, 2024 1.850 1.860 1.800 1.825 541,524 -0.04(-1.88%)
May 07, 2024 1.960 1.975 1.860 1.860 537,916 -0.08(-4.12%)
May 06, 2024 1.960 1.980 1.920 1.940 620,056 +0.01(+0.52%)
May 03, 2024 1.910 1.975 1.880 1.930 803,074 +0.05(+2.66%)
May 02, 2024 1.820 1.885 1.760 1.880 920,837 +0.09(+5.03%)
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