Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.330 7.430 7.200 7.380 665,625 +0.21(+2.93%)
Oct 03, 2024 7.270 7.365 7.165 7.170 588,005 -0.16(-2.18%)
Oct 02, 2024 7.310 7.485 7.265 7.330 502,645 +0.00(+0.00%)
Oct 01, 2024 7.470 7.550 7.320 7.330 734,720 -0.11(-1.48%)
Sep 30, 2024 7.510 7.820 7.440 7.440 1,093,485 -0.21(-2.75%)
Sep 27, 2024 7.680 7.970 7.525 7.650 1,168,772 -0.48(-5.90%)
Sep 26, 2024 8.210 8.300 8.075 8.130 814,050 +0.10(+1.25%)
Sep 25, 2024 8.070 8.120 8.000 8.030 458,700 -0.04(-0.50%)
Sep 24, 2024 8.160 8.225 8.050 8.070 623,013 +0.00(+0.00%)
Sep 23, 2024 8.300 8.320 7.985 8.070 623,461 -0.21(-2.54%)
Sep 20, 2024 8.310 8.340 8.170 8.280 1,112,928 -0.03(-0.36%)
Sep 19, 2024 8.200 8.350 8.080 8.310 847,711 +0.37(+4.66%)
Sep 18, 2024 8.020 8.195 7.915 7.940 825,254 -0.10(-1.24%)
Sep 17, 2024 8.160 8.260 8.010 8.040 714,894 -0.03(-0.37%)
Sep 16, 2024 8.070 8.120 7.930 8.070 464,687 +0.00(+0.00%)
Sep 13, 2024 7.940 8.175 7.915 8.070 558,741 +0.20(+2.54%)
Sep 12, 2024 7.790 7.950 7.720 7.870 496,163 +0.13(+1.68%)
Sep 11, 2024 7.680 7.820 7.595 7.740 515,546 +0.00(+0.00%)
Sep 10, 2024 7.700 7.810 7.580 7.740 489,998 +0.06(+0.78%)
Sep 09, 2024 7.800 8.025 7.660 7.680 674,165 -0.09(-1.16%)
Sep 06, 2024 8.120 8.180 7.740 7.770 1,042,946 -0.37(-4.55%)
Sep 05, 2024 8.120 8.225 8.065 8.140 637,912 +0.04(+0.49%)
Sep 04, 2024 8.050 8.330 8.030 8.100 561,266 +0.01(+0.12%)
Sep 03, 2024 8.370 8.510 8.040 8.090 796,440 -0.38(-4.49%)
Aug 30, 2024 8.280 8.490 8.220 8.470 737,006 +0.23(+2.79%)
Aug 29, 2024 7.990 8.365 7.990 8.240 911,846 +0.25(+3.13%)
Aug 28, 2024 8.000 8.110 7.880 7.990 682,436 -0.07(-0.87%)
Aug 27, 2024 8.120 8.160 8.050 8.060 823,910 -0.12(-1.47%)
Aug 26, 2024 8.140 8.275 8.080 8.180 916,841 +0.04(+0.49%)
Aug 23, 2024 7.950 8.210 7.940 8.140 770,861 +0.17(+2.13%)
Aug 22, 2024 8.220 8.310 7.910 7.970 858,504 -0.27(-3.28%)
Aug 21, 2024 7.930 8.328 7.930 8.240 966,663 +0.39(+4.97%)
Aug 20, 2024 7.780 7.870 7.560 7.850 803,075 +0.08(+1.03%)
Aug 19, 2024 7.630 7.780 7.580 7.770 1,133,903 +0.07(+0.91%)
Aug 16, 2024 7.400 7.700 7.400 7.700 1,023,073 +0.19(+2.53%)
Aug 15, 2024 7.310 7.560 7.250 7.510 1,200,254 +0.39(+5.48%)
Aug 14, 2024 7.120 7.220 7.065 7.120 1,695,453 +0.01(+0.14%)
Aug 13, 2024 6.970 7.190 6.945 7.110 1,215,333 +0.12(+1.72%)
Aug 12, 2024 7.150 7.300 6.980 6.990 965,195 -0.21(-2.92%)
Aug 09, 2024 7.280 7.355 7.050 7.200 942,157 -0.02(-0.28%)
Aug 08, 2024 7.240 7.290 7.070 7.220 1,603,944 +0.18(+2.56%)
Aug 07, 2024 7.190 7.465 7.020 7.040 939,081 -0.05(-0.71%)
Aug 06, 2024 7.150 7.280 6.970 7.090 1,002,238 -0.02(-0.28%)
Aug 05, 2024 6.800 7.115 6.670 7.110 1,629,415 -0.30(-4.05%)
Aug 02, 2024 7.200 7.565 7.120 7.410 1,522,729 -0.11(-1.46%)
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