Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 1.610 34 -0.01(-0.62%)
Aug 30, 2024 1.649 1.650 1.620 1.620 1,810 -0.04(-2.41%)
Aug 29, 2024 1.700 1.700 1.660 1.660 2,374 -0.04(-2.06%)
Aug 28, 2024 1.695 1.695 1.695 1.695 729 -0.03(-2.02%)
Aug 27, 2024 1.880 1.880 1.730 1.730 650 +0.05(+2.98%)
Aug 23, 2024 1.680 0 +0.08(+4.84%)
Aug 22, 2024 1.670 1.670 1.603 1.603 3,700 -0.07(-4.04%)
Aug 21, 2024 1.680 1.680 1.640 1.670 16,863 +0.03(+1.83%)
Aug 20, 2024 1.670 1.670 1.640 1.640 1,020 -0.01(-0.61%)
Aug 19, 2024 1.640 1.650 1.640 1.650 336 +0.02(+1.23%)
Aug 16, 2024 1.620 1.630 1.620 1.630 737 +0.05(+3.16%)
Aug 15, 2024 1.580 1.580 1.580 1.580 28,510 -0.03(-1.86%)
Aug 14, 2024 1.728 1.728 1.610 1.610 2,000 -0.00(-0.06%)
Aug 13, 2024 1.611 1.611 1.611 1.611 600 +0.03(+1.96%)
Aug 12, 2024 1.550 1.585 1.520 1.580 53,400 +0.07(+4.64%)
Aug 09, 2024 1.530 1.560 1.500 1.510 3,700 -0.02(-1.46%)
Aug 08, 2024 1.532 1.532 1.532 1.532 131 +0.03(+2.15%)
Aug 07, 2024 1.690 1.690 1.500 1.500 2,501 -0.03(-1.96%)
Aug 06, 2024 1.500 1.530 1.500 1.530 4,453 -0.11(-6.60%)
Aug 05, 2024 1.490 1.638 1.460 1.638 7,105 +0.09(+5.69%)
Aug 02, 2024 1.610 1.610 1.510 1.550 1,720 -0.09(-5.37%)
Aug 01, 2024 1.590 1.638 1.590 1.638 1,220 +0.06(+3.55%)
Jul 30, 2024 1.582 0 +0.02(+1.07%)
Jul 29, 2024 1.580 1.580 1.565 1.565 2,860 +0.01(+0.35%)
Jul 26, 2024 1.565 1.565 1.530 1.560 1,700 -0.05(-3.14%)
Jul 25, 2024 1.680 1.680 1.580 1.610 2,098 -0.05(-2.84%)
Jul 24, 2024 1.651 1.657 1.645 1.657 8,500 -0.02(-1.37%)
Jul 23, 2024 1.680 1.680 1.680 1.680 150 +0.00(+0.00%)
Jul 22, 2024 1.695 1.695 1.680 1.680 455 -0.06(-3.20%)
Jul 18, 2024 1.736 10 +0.05(+2.69%)
Jul 16, 2024 1.690 870 +0.03(+1.73%)
Jul 12, 2024 1.661 0 +0.00(+0.08%)
Jul 11, 2024 1.672 1.732 1.660 1.660 8,576 +0.04(+2.47%)
Jul 10, 2024 1.685 1.685 1.620 1.620 800 +0.04(+2.21%)
Jul 09, 2024 1.660 1.660 1.585 1.585 220 +0.01(+0.96%)
Jul 08, 2024 1.570 1.570 1.570 1.570 200 -0.06(-3.87%)
Jul 05, 2024 1.590 1.633 1.590 1.633 1,211 +0.11(+7.10%)
Jul 02, 2024 1.525 0 -0.05(-2.87%)
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