Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 13, 2024 0.0243 0.0290 0.0230 0.0235 138,944 -0.00(-0.42%)
Sep 12, 2024 0.0210 0.0250 0.0210 0.0236 6,537 +0.00(+2.16%)
Sep 11, 2024 0.0300 0.0300 0.0200 0.0231 1,156,604 -0.00(-11.49%)
Sep 10, 2024 0.0300 0.0325 0.0260 0.0261 572,458 +0.00(+0.38%)
Sep 09, 2024 0.0300 0.0300 0.0235 0.0260 579,453 -0.01(-17.46%)
Sep 06, 2024 0.0334 0.0379 0.0220 0.0315 1,901,477 -0.00(-1.25%)
Sep 05, 2024 0.0449 0.0449 0.0306 0.0319 1,133,956 -0.01(-17.14%)
Sep 04, 2024 0.0342 0.0460 0.0335 0.0385 4,208,693 +0.01(+18.46%)
Sep 03, 2024 0.0394 0.0394 0.0310 0.0325 906,029 -0.00(-10.96%)
Aug 30, 2024 0.0160 0.0577 0.0160 0.0365 2,714,343 +0.02(+114.71%)
Aug 29, 2024 0.0200 0.0200 0.0162 0.0170 570,747 -0.00(-15.42%)
Aug 28, 2024 0.0200 0.0221 0.0200 0.0201 588,626 -0.00(-5.63%)
Aug 27, 2024 0.0220 0.0220 0.0213 0.0213 25,001 -0.00(-0.47%)
Aug 26, 2024 0.0220 0.0240 0.0214 0.0214 56,613 -0.00(-5.73%)
Aug 23, 2024 0.0231 0.0235 0.0220 0.0227 50,234 +0.00(+6.07%)
Aug 22, 2024 0.0208 0.0224 0.0208 0.0214 1,093 -0.00(-6.14%)
Aug 21, 2024 0.0200 0.0228 0.0200 0.0228 23,685 +0.00(+20.00%)
Aug 20, 2024 0.0247 0.0247 0.0189 0.0190 233,937 -0.00(-14.03%)
Aug 19, 2024 0.0200 0.0221 0.0151 0.0221 372,986 +0.00(+0.45%)
Aug 16, 2024 0.0269 0.0269 0.0190 0.0220 81,997 -0.01(-21.43%)
Aug 15, 2024 0.0252 0.0290 0.0116 0.0280 1,302,888 +0.00(+18.64%)
Aug 14, 2024 0.0236 0.0238 0.0221 0.0236 102,690 +0.00(+0.00%)
Aug 13, 2024 0.0290 0.0300 0.0236 0.0236 158,802 -0.01(-18.06%)
Aug 12, 2024 0.0278 0.0288 0.0260 0.0288 26,142 +0.00(+2.86%)
Aug 09, 2024 0.0260 0.0280 0.0260 0.0280 7,622 +0.00(+7.69%)
Aug 08, 2024 0.0238 0.0300 0.0238 0.0260 176,481 +0.00(+6.12%)
Aug 07, 2024 0.0299 0.0300 0.0240 0.0245 402,785 -0.00(-2.39%)
Aug 06, 2024 0.0270 0.0305 0.0250 0.0251 340,977 -0.01(-21.32%)
Aug 05, 2024 0.0251 0.0319 0.0251 0.0319 124,543 +0.00(+18.15%)
Aug 02, 2024 0.0251 0.0300 0.0250 0.0270 60,282 -0.00(-6.25%)
Aug 01, 2024 0.0288 0.0320 0.0251 0.0288 34,724 -0.00(-2.37%)
Jul 31, 2024 0.0292 0.0320 0.0292 0.0295 1,165,190 -0.00(-1.67%)
Jul 30, 2024 0.0251 0.0327 0.0251 0.0300 412,814 +0.00(+13.64%)
Jul 29, 2024 0.0320 0.0320 0.0250 0.0264 1,709,508 +0.00(+0.38%)
Jul 26, 2024 0.0300 0.0330 0.0263 0.0263 1,332,893 -0.00(-4.36%)
Jul 25, 2024 0.0331 0.0333 0.0275 0.0275 221,023 +0.00(+1.85%)
Jul 24, 2024 0.0339 0.0339 0.0270 0.0270 368,943 -0.00(-14.83%)
Jul 23, 2024 0.0355 0.0540 0.0290 0.0317 1,603,924 -0.01(-14.78%)
Jul 22, 2024 0.0360 0.0455 0.0360 0.0372 466,385 +0.00(+4.79%)
Jul 19, 2024 0.0400 0.0400 0.0355 0.0355 42,190 -0.00(-9.44%)
Jul 18, 2024 0.0440 0.0473 0.0392 0.0392 147,672 -0.00(-8.84%)
Jul 17, 2024 0.0460 0.0505 0.0430 0.0430 99,870 -0.01(-13.65%)
Jul 16, 2024 0.0546 0.0572 0.0473 0.0498 312,657 -0.01(-21.33%)
Jul 15, 2024 0.0631 0.0700 0.0580 0.0633 172,736 -0.00(-2.62%)
Jul 12, 2024 0.0685 0.0720 0.0630 0.0650 207,070 -0.01(-7.14%)
Jul 11, 2024 0.0684 0.0730 0.0656 0.0700 216,910 +0.00(+2.19%)
Jul 10, 2024 0.0530 0.0755 0.0530 0.0685 337,997 +0.00(+5.38%)
Jul 09, 2024 0.0637 0.0750 0.0530 0.0650 276,633 -0.00(-0.76%)
Jul 08, 2024 0.0500 0.0779 0.0500 0.0655 435,858 +0.01(+10.08%)
Jul 05, 2024 0.0450 0.0620 0.0450 0.0595 374,213 +0.01(+32.22%)
Jul 03, 2024 0.0491 0.0510 0.0450 0.0450 68,445 -0.00(-4.46%)
Jul 02, 2024 0.0500 0.0550 0.0435 0.0471 2,103,831 -0.00(-1.87%)
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