Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 8.330 8.330 8.250 8.290 57,259 -0.02(-0.24%)
Aug 01, 2024 8.390 8.390 8.280 8.310 125,788 -0.08(-0.95%)
Jul 31, 2024 8.320 8.400 8.285 8.390 157,870 +0.11(+1.33%)
Jul 30, 2024 8.180 8.280 8.140 8.280 109,228 +0.09(+1.10%)
Jul 29, 2024 8.140 8.200 8.140 8.190 117,017 +0.04(+0.55%)
Jul 26, 2024 8.090 8.150 8.090 8.145 72,035 +0.00(+0.06%)
Jul 25, 2024 7.980 8.140 7.980 8.140 41,732 +0.14(+1.75%)
Jul 24, 2024 7.990 8.030 7.950 8.000 48,814 -0.01(-0.12%)
Jul 23, 2024 8.030 8.050 8.010 8.010 44,825 +0.00(+0.00%)
Jul 22, 2024 8.150 8.150 7.970 8.010 96,692 -0.05(-0.62%)
Jul 19, 2024 8.080 8.150 7.970 8.060 730,522 +0.03(+0.37%)
Jul 18, 2024 7.920 8.075 7.920 8.030 114,497 +0.03(+0.37%)
Jul 17, 2024 8.010 8.060 7.910 8.000 114,881 +0.01(+0.13%)
Jul 16, 2024 7.990 8.000 7.950 7.990 120,596 +0.02(+0.25%)
Jul 15, 2024 7.910 7.990 7.900 7.970 136,277 +0.06(+0.76%)
Jul 12, 2024 7.700 7.920 7.700 7.910 508,207 +0.19(+2.46%)
Jul 11, 2024 7.730 7.760 7.710 7.720 141,748 -0.02(-0.19%)
Jul 10, 2024 7.750 7.790 7.730 7.735 262,990 +0.00(+0.06%)
Jul 09, 2024 7.750 7.750 7.691 7.730 223,426 +0.05(+0.62%)
Jul 08, 2024 7.751 7.751 7.672 7.682 146,337 -0.10(-1.28%)
Jul 05, 2024 7.712 7.801 7.693 7.781 88,580 +0.06(+0.77%)
Jul 03, 2024 7.732 7.786 7.652 7.722 71,444 +0.00(+0.00%)
Jul 02, 2024 7.682 7.742 7.682 7.722 64,582 +0.00(+0.00%)
Jul 01, 2024 7.672 7.742 7.662 7.722 112,885 -0.02(-0.26%)
Jun 28, 2024 7.632 7.742 7.622 7.742 202,019 +0.11(+1.43%)
Jun 27, 2024 7.682 7.692 7.632 7.632 45,360 -0.02(-0.26%)
Jun 26, 2024 7.613 7.682 7.583 7.652 130,221 +0.05(+0.65%)
Jun 25, 2024 7.622 7.647 7.593 7.603 85,303 -0.03(-0.39%)
Jun 24, 2024 7.563 7.642 7.464 7.632 79,073 +0.05(+0.65%)
Jun 21, 2024 7.563 7.603 7.503 7.583 83,765 +0.02(+0.26%)
Jun 20, 2024 7.622 7.622 7.503 7.563 169,017 +0.02(+0.26%)
Jun 18, 2024 7.523 7.583 7.523 7.543 127,687 -0.02(-0.26%)
Jun 17, 2024 7.543 7.593 7.444 7.563 181,307 +0.04(+0.53%)
Jun 14, 2024 7.603 7.622 7.503 7.523 126,542 -0.10(-1.25%)
Jun 13, 2024 7.682 7.682 7.603 7.618 37,160 -0.02(-0.31%)
Jun 12, 2024 7.622 7.682 7.622 7.642 82,940 +0.02(+0.26%)
Jun 11, 2024 7.642 7.671 7.622 7.622 41,124 +0.04(+0.47%)
Jun 10, 2024 7.626 7.626 7.528 7.587 100,687 +0.02(+0.26%)
Jun 07, 2024 7.587 7.606 7.567 7.567 31,218 -0.02(-0.26%)
Jun 06, 2024 7.626 7.626 7.567 7.587 129,529 -0.04(-0.51%)
Jun 05, 2024 7.606 7.626 7.567 7.626 107,886 +0.04(+0.52%)
Jun 04, 2024 7.548 7.606 7.532 7.587 175,645 +0.02(+0.26%)
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