Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 8.070 8.100 8.050 8.080 96,516 +0.10(+1.25%)
Aug 07, 2024 7.990 8.038 7.950 7.980 51,573 +0.04(+0.50%)
Aug 06, 2024 7.870 7.970 7.830 7.940 189,732 +0.19(+2.45%)
Aug 05, 2024 7.900 7.900 7.570 7.750 282,716 -0.29(-3.61%)
Aug 02, 2024 8.040 8.260 7.920 8.040 178,868 -0.23(-2.72%)
Aug 01, 2024 8.410 8.412 8.254 8.265 71,046 -0.12(-1.37%)
Jul 31, 2024 8.370 8.480 8.320 8.380 126,303 -0.00(-0.06%)
Jul 30, 2024 8.230 8.400 8.210 8.385 223,762 +0.18(+2.13%)
Jul 29, 2024 8.130 8.240 8.122 8.210 60,876 +0.05(+0.67%)
Jul 26, 2024 8.110 8.170 8.090 8.155 146,568 +0.04(+0.55%)
Jul 25, 2024 8.160 8.180 8.070 8.110 44,395 +0.00(+0.00%)
Jul 24, 2024 8.120 8.220 8.110 8.110 43,672 -0.09(-1.10%)
Jul 23, 2024 8.160 8.230 8.160 8.200 26,237 -0.01(-0.06%)
Jul 22, 2024 8.180 8.240 8.150 8.205 78,931 +0.03(+0.40%)
Jul 19, 2024 8.100 8.200 8.100 8.172 38,909 +0.05(+0.65%)
Jul 18, 2024 8.056 8.135 8.056 8.120 43,708 +0.02(+0.30%)
Jul 17, 2024 8.036 8.105 7.873 8.095 190,296 +0.05(+0.61%)
Jul 16, 2024 8.253 8.303 8.026 8.046 215,379 -0.15(-1.81%)
Jul 15, 2024 8.243 8.273 8.145 8.194 76,143 -0.01(-0.12%)
Jul 12, 2024 8.352 8.391 8.194 8.204 47,929 +0.01(+0.12%)
Jul 11, 2024 8.125 8.391 8.115 8.194 97,311 -0.08(-0.95%)
Jul 10, 2024 8.273 8.342 8.194 8.273 42,907 +0.03(+0.36%)
Jul 09, 2024 8.342 8.382 8.243 8.243 59,905 -0.06(-0.77%)
Jul 08, 2024 8.293 8.342 8.253 8.308 114,198 +0.06(+0.78%)
Jul 05, 2024 8.401 8.401 8.243 8.243 40,337 +0.05(+0.60%)
Jul 03, 2024 8.362 8.411 8.194 8.194 34,283 -0.08(-0.95%)
Jul 02, 2024 8.174 8.382 7.898 8.273 335,795 +0.13(+1.58%)
Jul 01, 2024 8.174 8.174 8.066 8.145 48,524 +0.07(+0.86%)
Jun 28, 2024 8.243 8.243 8.056 8.076 59,838 -0.14(-1.71%)
Jun 27, 2024 8.184 8.273 8.184 8.216 27,722 +0.08(+1.00%)
Jun 26, 2024 8.283 8.293 8.054 8.135 67,237 -0.15(-1.79%)
Jun 25, 2024 8.411 8.411 8.273 8.283 33,766 -0.10(-1.18%)
Jun 24, 2024 8.303 8.401 8.303 8.382 38,664 +0.10(+1.19%)
Jun 21, 2024 8.273 8.332 8.253 8.283 25,736 -0.01(-0.12%)
Jun 20, 2024 8.253 8.313 8.253 8.293 25,872 +0.04(+0.48%)
Jun 18, 2024 8.224 8.273 8.224 8.253 64,041 +0.02(+0.24%)
Jun 17, 2024 8.293 8.293 8.193 8.234 34,269 +0.00(+0.06%)
Jun 14, 2024 8.336 8.336 8.199 8.229 45,576 -0.10(-1.17%)
Jun 13, 2024 8.316 8.336 8.297 8.326 23,311 +0.02(+0.23%)
Jun 12, 2024 8.307 8.365 8.307 8.307 39,613 -0.01(-0.12%)
Jun 11, 2024 8.463 8.463 8.297 8.316 46,523 -0.07(-0.81%)
Jun 10, 2024 8.365 8.414 8.346 8.385 58,986 +0.05(+0.58%)
Jun 07, 2024 8.229 8.355 8.201 8.336 60,203 +0.10(+1.18%)
Jun 06, 2024 8.238 8.276 8.170 8.238 45,756 +0.00(+0.00%)
Jun 05, 2024 8.268 8.307 8.182 8.238 50,081 +0.03(+0.36%)
Jun 04, 2024 8.160 8.248 8.121 8.209 95,059 +0.05(+0.60%)
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