Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 6.870 7.250 6.670 6.900 71,504 +0.53(+8.32%)
Nov 05, 2024 5.780 6.380 5.780 6.370 13,751 +0.54(+9.26%)
Nov 04, 2024 5.730 5.860 5.730 5.830 7,954 +0.07(+1.22%)
Nov 01, 2024 5.980 6.020 5.750 5.760 8,600 -0.15(-2.54%)
Oct 31, 2024 6.010 6.080 5.773 5.910 17,014 -0.05(-0.84%)
Oct 30, 2024 5.880 5.980 5.880 5.960 5,220 +0.03(+0.51%)
Oct 29, 2024 5.710 5.950 5.700 5.930 11,886 +0.09(+1.54%)
Oct 28, 2024 5.850 6.205 5.700 5.840 26,525 +0.14(+2.46%)
Oct 25, 2024 5.670 6.130 5.650 5.700 28,982 -0.15(-2.56%)
Oct 24, 2024 6.140 6.450 5.700 5.850 35,120 -0.33(-5.34%)
Oct 23, 2024 6.220 6.250 6.000 6.180 9,812 -0.02(-0.32%)
Oct 22, 2024 6.250 6.290 6.180 6.200 4,719 -0.07(-1.12%)
Oct 21, 2024 6.380 6.510 6.250 6.270 13,287 -0.10(-1.57%)
Oct 18, 2024 6.460 6.580 6.290 6.370 12,234 -0.08(-1.24%)
Oct 17, 2024 6.530 6.560 6.340 6.450 10,367 -0.17(-2.57%)
Oct 16, 2024 6.450 6.680 6.440 6.620 21,352 +0.33(+5.25%)
Oct 15, 2024 6.170 6.650 6.050 6.290 20,623 +0.07(+1.13%)
Oct 14, 2024 6.140 6.790 6.090 6.220 22,185 +0.02(+0.32%)
Oct 11, 2024 5.840 6.250 5.840 6.200 14,879 +0.29(+4.91%)
Oct 10, 2024 5.770 5.990 5.770 5.910 20,050 +0.02(+0.34%)
Oct 09, 2024 6.040 6.040 5.650 5.890 38,948 +0.01(+0.17%)
Oct 08, 2024 5.870 5.920 5.721 5.880 8,784 +0.00(+0.00%)
Oct 07, 2024 5.760 5.940 5.600 5.880 16,834 +0.01(+0.17%)
Oct 04, 2024 5.910 5.980 5.780 5.870 18,906 -0.04(-0.68%)
Oct 03, 2024 6.100 6.140 5.800 5.910 26,321 -0.09(-1.50%)
Oct 02, 2024 5.850 6.020 5.760 6.000 55,001 +0.06(+1.01%)
Oct 01, 2024 6.150 6.210 5.940 5.940 20,166 -0.16(-2.62%)
Sep 30, 2024 6.100 6.190 5.877 6.100 10,659 -0.11(-1.77%)
Sep 27, 2024 6.120 6.300 6.110 6.210 10,427 +0.25(+4.19%)
Sep 26, 2024 5.990 5.990 5.870 5.960 19,842 -0.01(-0.17%)
Sep 25, 2024 6.370 6.370 5.860 5.970 23,660 -0.34(-5.39%)
Sep 24, 2024 6.380 6.380 6.115 6.310 7,003 +0.04(+0.64%)
Sep 23, 2024 6.300 6.330 6.150 6.270 9,168 +0.07(+1.13%)
Sep 20, 2024 6.520 6.610 6.200 6.200 93,273 -0.29(-4.47%)
Sep 19, 2024 6.220 6.874 6.022 6.490 37,541 +0.39(+6.39%)
Sep 18, 2024 6.630 6.670 5.200 6.100 108,250 -0.83(-11.98%)
Sep 17, 2024 7.070 7.220 6.850 6.930 23,536 -0.06(-0.86%)
Sep 16, 2024 7.200 7.300 6.920 6.990 14,969 -0.05(-0.71%)
Sep 13, 2024 7.000 7.280 6.790 7.040 35,357 +0.28(+4.14%)
Sep 12, 2024 6.150 6.780 6.065 6.760 63,640 +1.13(+20.07%)
Sep 11, 2024 5.640 5.670 5.560 5.630 9,734 -0.03(-0.53%)
Sep 10, 2024 5.620 5.690 5.585 5.660 10,707 +0.10(+1.80%)
Sep 09, 2024 5.410 5.650 5.410 5.560 14,935 +0.09(+1.65%)
Sep 06, 2024 6.000 6.090 5.400 5.470 44,502 -0.68(-11.06%)
Sep 05, 2024 5.860 6.320 5.700 6.150 619,888 +0.40(+6.96%)
Sep 04, 2024 5.950 6.050 5.690 5.750 8,120 -0.29(-4.80%)
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