Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 8.960 8.980 8.600 8.970 1,003,642 +0.02(+0.22%)
Oct 11, 2024 8.930 9.060 8.920 8.950 860,978 +0.00(+0.00%)
Oct 10, 2024 8.720 8.970 8.690 8.950 932,261 +0.15(+1.70%)
Oct 09, 2024 8.650 8.875 8.600 8.800 1,320,968 +0.17(+1.97%)
Oct 08, 2024 8.550 8.780 8.540 8.630 899,900 +0.09(+1.05%)
Oct 07, 2024 8.570 8.597 8.455 8.540 818,156 -0.07(-0.81%)
Oct 04, 2024 8.450 8.712 8.380 8.610 973,594 +0.16(+1.89%)
Oct 03, 2024 8.300 8.455 8.235 8.450 1,904,202 +0.08(+0.96%)
Oct 02, 2024 8.300 8.400 8.260 8.370 856,817 -0.01(-0.12%)
Oct 01, 2024 8.520 8.660 8.240 8.380 1,275,072 -0.24(-2.78%)
Sep 30, 2024 8.630 8.770 8.575 8.620 959,074 -0.08(-0.92%)
Sep 27, 2024 8.760 8.760 8.560 8.700 1,305,055 +0.01(+0.12%)
Sep 26, 2024 8.690 8.760 8.534 8.690 936,218 +0.08(+0.93%)
Sep 25, 2024 8.620 8.650 8.520 8.610 1,128,641 -0.04(-0.46%)
Sep 24, 2024 8.650 8.745 8.610 8.650 756,779 +0.01(+0.12%)
Sep 23, 2024 8.700 8.760 8.620 8.640 1,130,503 -0.04(-0.46%)
Sep 20, 2024 8.820 8.840 8.660 8.680 3,318,856 -0.12(-1.36%)
Sep 19, 2024 8.960 9.000 8.730 8.800 1,141,377 +0.06(+0.69%)
Sep 18, 2024 8.910 8.980 8.720 8.740 1,112,639 -0.09(-1.02%)
Sep 17, 2024 8.940 9.170 8.780 8.830 2,313,832 +0.03(+0.34%)
Sep 16, 2024 8.950 9.055 8.690 8.800 1,319,708 -0.06(-0.68%)
Sep 13, 2024 8.700 8.885 8.700 8.860 856,533 +0.23(+2.67%)
Sep 12, 2024 8.590 8.685 8.490 8.630 782,435 +0.07(+0.82%)
Sep 11, 2024 8.470 8.630 8.400 8.560 873,331 +0.02(+0.23%)
Sep 10, 2024 8.560 8.630 8.365 8.540 1,083,995 -0.02(-0.23%)
Sep 09, 2024 8.620 8.700 8.480 8.560 1,173,362 -0.01(-0.12%)
Sep 06, 2024 8.840 8.900 8.425 8.570 1,513,778 -0.25(-2.83%)
Sep 05, 2024 8.560 8.920 8.500 8.820 2,178,971 +0.24(+2.80%)
Sep 04, 2024 8.490 8.680 8.460 8.580 1,028,521 +0.02(+0.23%)
Sep 03, 2024 8.650 8.710 8.492 8.560 1,344,800 -0.23(-2.62%)
Aug 30, 2024 8.910 8.930 8.680 8.790 915,708 -0.12(-1.35%)
Aug 29, 2024 8.640 8.955 8.605 8.910 996,421 +0.34(+3.97%)
Aug 28, 2024 8.760 8.785 8.550 8.570 892,819 -0.25(-2.83%)
Aug 27, 2024 9.000 9.130 8.790 8.820 945,752 -0.30(-3.29%)
Aug 26, 2024 9.120 9.210 8.980 9.120 1,571,004 +0.12(+1.33%)
Aug 23, 2024 8.670 9.030 8.530 9.000 2,487,693 +0.51(+6.01%)
Aug 22, 2024 9.530 9.555 8.310 8.490 5,136,971 -0.01(-0.12%)
Aug 21, 2024 8.850 8.850 8.200 8.500 3,102,266 -0.28(-3.19%)
Aug 20, 2024 8.940 8.955 8.705 8.780 1,117,228 -0.18(-2.01%)
Aug 19, 2024 8.790 8.975 8.690 8.960 1,553,276 +0.13(+1.47%)
Aug 16, 2024 8.650 8.845 8.560 8.830 2,136,465 +0.15(+1.73%)
Aug 15, 2024 8.750 8.790 8.630 8.680 1,953,534 +0.08(+0.93%)
Aug 14, 2024 8.700 8.700 8.430 8.600 1,892,729 -0.04(-0.46%)
Aug 13, 2024 8.510 8.660 8.455 8.640 1,206,084 +0.19(+2.25%)
Aug 12, 2024 8.390 8.457 8.255 8.450 1,020,510 +0.08(+0.96%)
Aug 09, 2024 8.480 8.510 8.350 8.370 552,036 -0.10(-1.18%)
Aug 08, 2024 8.510 8.520 8.330 8.470 833,569 +0.10(+1.19%)
Aug 07, 2024 8.480 8.710 8.330 8.370 829,966 +0.03(+0.36%)
Aug 06, 2024 8.430 8.535 8.270 8.340 891,073 -0.04(-0.48%)
Aug 05, 2024 8.260 8.410 8.210 8.380 942,381 -0.32(-3.68%)
Aug 02, 2024 8.500 8.765 8.350 8.700 1,061,359 -0.14(-1.58%)
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