Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.840 6.020 5.840 5.940 68,702 +0.04(+0.68%)
Nov 01, 2024 6.030 6.030 5.730 5.900 123,894 -0.15(-2.48%)
Oct 31, 2024 6.450 6.450 6.040 6.050 68,122 -0.38(-5.91%)
Oct 30, 2024 6.460 6.520 6.430 6.430 71,768 -0.03(-0.46%)
Oct 29, 2024 6.330 6.500 6.305 6.460 77,164 +0.09(+1.41%)
Oct 28, 2024 6.310 6.415 6.310 6.370 61,363 +0.14(+2.25%)
Oct 25, 2024 6.270 6.360 6.210 6.230 67,422 -0.01(-0.16%)
Oct 24, 2024 6.230 6.310 6.220 6.240 68,657 +0.03(+0.48%)
Oct 23, 2024 6.130 6.220 6.080 6.210 75,198 +0.02(+0.32%)
Oct 22, 2024 6.280 6.290 6.190 6.190 71,450 -0.10(-1.59%)
Oct 21, 2024 6.360 6.430 6.280 6.290 72,570 -0.08(-1.26%)
Oct 18, 2024 6.370 6.460 6.365 6.370 83,804 +0.02(+0.31%)
Oct 17, 2024 6.270 6.370 6.200 6.350 71,030 +0.12(+1.93%)
Oct 16, 2024 6.250 6.280 6.160 6.230 130,387 +0.01(+0.16%)
Oct 15, 2024 6.140 6.300 6.140 6.220 95,125 +0.07(+1.14%)
Oct 14, 2024 6.200 6.200 6.080 6.150 76,329 -0.06(-0.97%)
Oct 11, 2024 6.000 6.235 6.000 6.210 96,331 +0.21(+3.50%)
Oct 10, 2024 5.980 6.060 5.960 6.000 109,793 -0.08(-1.32%)
Oct 09, 2024 6.070 6.125 6.035 6.080 94,883 +0.03(+0.50%)
Oct 08, 2024 6.130 6.140 6.045 6.050 79,584 -0.08(-1.31%)
Oct 07, 2024 6.150 6.190 6.070 6.130 62,575 -0.02(-0.33%)
Oct 04, 2024 6.150 6.280 6.120 6.150 78,494 +0.10(+1.65%)
Oct 03, 2024 6.050 6.110 5.980 6.050 117,508 -0.04(-0.66%)
Oct 02, 2024 5.940 6.110 5.940 6.090 77,843 +0.13(+2.18%)
Oct 01, 2024 6.070 6.140 5.920 5.960 151,698 -0.16(-2.61%)
Sep 30, 2024 6.180 6.280 6.100 6.120 119,349 -0.08(-1.29%)
Sep 27, 2024 6.290 6.340 6.190 6.200 66,983 -0.02(-0.32%)
Sep 26, 2024 6.270 6.380 6.130 6.220 103,253 +0.01(+0.16%)
Sep 25, 2024 6.250 6.300 6.200 6.210 86,476 -0.05(-0.80%)
Sep 24, 2024 6.030 6.270 6.030 6.260 124,787 +0.23(+3.81%)
Sep 23, 2024 6.280 6.280 5.960 6.030 246,984 -0.22(-3.52%)
Sep 20, 2024 6.150 6.330 6.140 6.250 324,580 +0.03(+0.48%)
Sep 19, 2024 6.240 6.320 6.150 6.220 119,852 +0.15(+2.47%)
Sep 18, 2024 6.210 6.381 6.070 6.070 247,018 -0.11(-1.78%)
Sep 17, 2024 6.270 6.310 6.150 6.180 277,232 -0.04(-0.64%)
Sep 16, 2024 6.100 6.250 6.040 6.220 194,372 +0.13(+2.13%)
Sep 13, 2024 5.970 6.095 5.970 6.090 103,437 +0.17(+2.87%)
Sep 12, 2024 5.930 5.990 5.910 5.920 84,589 +0.05(+0.85%)
Sep 11, 2024 5.840 5.910 5.750 5.870 128,993 -0.05(-0.84%)
Sep 10, 2024 5.880 5.920 5.710 5.920 121,766 +0.08(+1.37%)
Sep 09, 2024 5.900 6.030 5.840 5.840 115,632 -0.07(-1.18%)
Sep 06, 2024 6.160 6.200 5.900 5.910 103,848 -0.24(-3.90%)
Sep 05, 2024 6.180 6.215 6.120 6.150 96,290 -0.04(-0.65%)
Sep 04, 2024 6.260 6.305 6.150 6.190 140,617 -0.12(-1.90%)
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