Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 5.580 6.530 5.550 5.980 511,210 +0.03(+0.50%)
Oct 08, 2024 5.660 6.220 5.450 5.950 576,411 -0.28(-4.49%)
Oct 07, 2024 7.340 7.390 5.820 6.230 2,108,600 -1.12(-15.24%)
Oct 04, 2024 5.590 7.350 5.310 7.350 7,378,018 +1.86(+33.88%)
Oct 03, 2024 5.400 5.740 5.010 5.490 1,069,232 -0.06(-1.08%)
Oct 02, 2024 6.440 6.580 5.010 5.550 1,992,345 -0.47(-7.81%)
Oct 01, 2024 6.150 6.370 4.800 6.020 5,676,737 -0.69(-10.28%)
Sep 30, 2024 5.750 7.840 5.660 6.710 24,868,160 +1.51(+29.04%)
Sep 27, 2024 2.960 5.970 2.920 5.200 46,686,356 +2.37(+83.75%)
Sep 26, 2024 2.460 3.080 2.350 2.830 2,376,919 +0.48(+20.43%)
Sep 25, 2024 2.410 2.490 2.250 2.350 526,067 -0.16(-6.37%)
Sep 24, 2024 2.350 2.530 2.160 2.510 1,460,841 +0.03(+1.21%)
Sep 23, 2024 1.610 2.640 1.570 2.480 18,228,284 +0.90(+56.47%)
Sep 20, 2024 1.490 1.660 1.490 1.585 118,097 +0.10(+7.09%)
Sep 19, 2024 1.530 1.570 1.460 1.480 32,017 -0.04(-2.63%)
Sep 18, 2024 1.520 1.570 1.505 1.520 27,416 +0.00(+0.00%)
Sep 17, 2024 1.510 1.550 1.500 1.520 15,089 +0.01(+0.66%)
Sep 16, 2024 1.570 1.613 1.490 1.510 10,764 -0.02(-1.31%)
Sep 13, 2024 1.530 1.585 1.500 1.530 85,344 +0.01(+0.66%)
Sep 12, 2024 1.550 1.607 1.520 1.520 11,337 -0.08(-5.00%)
Sep 11, 2024 1.620 1.620 1.520 1.600 21,762 +0.05(+3.53%)
Sep 10, 2024 1.600 1.665 1.530 1.545 16,250 -0.07(-4.60%)
Sep 09, 2024 1.580 1.660 1.530 1.620 24,096 +0.06(+3.73%)
Sep 06, 2024 1.620 1.670 1.550 1.562 28,242 -0.00(-0.22%)
Sep 05, 2024 1.600 1.676 1.540 1.565 14,598 -0.09(-5.41%)
Sep 04, 2024 1.590 1.710 1.490 1.655 69,039 -0.03(-1.51%)
Sep 03, 2024 1.490 1.770 1.430 1.680 196,018 +0.27(+19.15%)
Aug 30, 2024 1.540 1.600 1.410 1.410 16,999 -0.14(-9.03%)
Aug 29, 2024 1.510 1.630 1.510 1.550 11,192 +0.02(+1.31%)
Aug 28, 2024 1.650 1.650 1.525 1.530 22,260 -0.08(-4.97%)
Aug 27, 2024 1.700 1.700 1.610 1.610 3,836 -0.04(-2.42%)
Aug 26, 2024 1.640 1.700 1.640 1.650 6,848 -0.04(-2.37%)
Aug 23, 2024 1.650 1.700 1.635 1.690 9,142 +0.07(+4.19%)
Aug 22, 2024 1.642 1.690 1.622 1.622 11,110 -0.07(-4.02%)
Aug 21, 2024 1.640 1.693 1.630 1.690 9,189 +0.02(+1.20%)
Aug 20, 2024 1.620 1.710 1.620 1.670 15,948 +0.06(+3.73%)
Aug 19, 2024 1.630 1.690 1.600 1.610 19,626 -0.05(-3.01%)
Aug 16, 2024 1.640 1.660 1.600 1.660 5,377 +0.06(+3.75%)
Aug 15, 2024 1.620 1.660 1.600 1.600 7,561 +0.00(+0.00%)
Aug 14, 2024 1.610 1.660 1.600 1.600 3,769 +0.00(+0.00%)
Aug 13, 2024 1.620 1.660 1.580 1.600 17,083 -0.06(-3.61%)
Aug 12, 2024 1.620 1.660 1.600 1.660 3,867 +0.06(+3.75%)
Aug 09, 2024 1.670 1.670 1.600 1.600 5,260 +0.00(+0.01%)
Aug 08, 2024 1.610 1.670 1.581 1.600 6,955 -0.00(-0.01%)
Aug 07, 2024 1.640 1.664 1.550 1.600 11,084 +0.01(+0.63%)
Aug 06, 2024 1.580 1.650 1.550 1.590 22,404 +0.00(+0.00%)
Aug 05, 2024 1.610 1.620 1.530 1.590 41,631 -0.04(-2.45%)
Aug 02, 2024 1.650 1.680 1.610 1.630 11,382 -0.03(-1.81%)
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