Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Sep 13, 2024 0.6200 0.6300 0.6000 0.6300 177,719 +0.03(+5.00%)
Sep 12, 2024 0.5700 0.6200 0.5700 0.6000 201,030 +0.03(+5.26%)
Sep 11, 2024 0.5600 0.5800 0.5400 0.5700 85,033 +0.01(+1.79%)
Sep 10, 2024 0.5400 0.5700 0.5300 0.5600 336,658 +0.05(+9.80%)
Sep 09, 2024 0.5400 0.5400 0.5000 0.5100 406,754 -0.02(-3.77%)
Sep 06, 2024 0.5700 0.5800 0.5000 0.5300 847,050 -0.03(-5.36%)
Sep 05, 2024 0.6000 0.6100 0.5600 0.5600 419,364 -0.04(-6.67%)
Sep 04, 2024 0.6500 0.6600 0.5900 0.6000 202,948 -0.03(-4.76%)
Sep 03, 2024 0.6800 0.6800 0.6300 0.6300 118,498 -0.04(-5.97%)
Aug 30, 2024 0.6700 0 +0.00(+0.00%)
Aug 29, 2024 0.6900 0.6900 0.6500 0.6700 295,584 -0.01(-1.47%)
Aug 28, 2024 0.7300 0.7300 0.6800 0.6800 210,718 -0.03(-4.90%)
Aug 27, 2024 0.7100 0.7200 0.6800 0.7150 230,714 -0.02(-2.05%)
Aug 26, 2024 0.7500 0.7500 0.7100 0.7300 64,695 -0.02(-2.67%)
Aug 23, 2024 0.6700 0.7600 0.6700 0.7500 882,747 +0.08(+11.94%)
Aug 22, 2024 0.6700 0.6800 0.6500 0.6700 81,194 +0.02(+3.08%)
Aug 21, 2024 0.6800 0.6800 0.6400 0.6500 251,188 -0.02(-2.99%)
Aug 20, 2024 0.7100 0.7100 0.6500 0.6700 338,535 -0.04(-5.63%)
Aug 19, 2024 0.6600 0.7300 0.6600 0.7100 443,531 +0.04(+5.97%)
Aug 16, 2024 0.6800 0.6900 0.6500 0.6700 137,585 -0.02(-2.90%)
Aug 15, 2024 0.5800 0.6900 0.5800 0.6900 784,813 +0.11(+18.97%)
Aug 14, 2024 0.5900 0.5900 0.5700 0.5800 129,450 -0.01(-1.69%)
Aug 13, 2024 0.5800 0.5900 0.5700 0.5900 106,118 +0.00(+0.00%)
Aug 12, 2024 0.5600 0.5900 0.5600 0.5900 308,202 +0.03(+5.36%)
Aug 09, 2024 0.5900 0.5900 0.5600 0.5600 134,221 -0.04(-6.67%)
Aug 08, 2024 0.5600 0.6000 0.5500 0.6000 373,828 +0.02(+3.45%)
Aug 07, 2024 0.5700 0.5800 0.5200 0.5800 708,012 +0.00(+0.00%)
Aug 06, 2024 0.5300 0.5900 0.5300 0.5800 566,780 +0.00(+0.00%)
Aug 02, 2024 0.5800 0 -0.01(-1.69%)
Aug 01, 2024 0.6000 0.6000 0.5500 0.5900 726,040 -0.01(-1.67%)
Jul 31, 2024 0.5800 0.6200 0.5600 0.6000 1,201,069 -0.02(-3.23%)
Jul 30, 2024 0.6200 0.6300 0.6100 0.6200 247,810 +0.00(+0.00%)
Jul 29, 2024 0.6500 0.6700 0.6200 0.6200 155,264 -0.04(-6.06%)
Jul 26, 2024 0.6700 0.6700 0.6100 0.6600 135,941 +0.00(+0.00%)
Jul 25, 2024 0.6300 0.6700 0.6150 0.6600 178,651 +0.04(+6.45%)
Jul 24, 2024 0.6700 0.6700 0.6200 0.6200 86,749 -0.03(-4.62%)
Jul 23, 2024 0.6700 0.7000 0.6500 0.6500 118,686 -0.04(-5.80%)
Jul 22, 2024 0.6300 0.7000 0.6300 0.6900 584,040 +0.03(+4.55%)
Jul 19, 2024 0.5900 0.6600 0.5900 0.6600 267,841 +0.07(+11.86%)
Jul 18, 2024 0.6300 0.6400 0.5900 0.5900 548,697 -0.03(-4.84%)
Jul 17, 2024 0.6600 0.6650 0.6200 0.6200 334,438 -0.05(-7.46%)
Jul 16, 2024 0.6600 0.6700 0.6500 0.6700 224,461 +0.00(+0.00%)
Jul 15, 2024 0.6700 0.6900 0.6600 0.6700 409,865 -0.01(-1.47%)
Jul 12, 2024 0.6700 0.6900 0.6600 0.6800 335,397 -0.01(-1.45%)
Jul 11, 2024 0.7000 0.7000 0.6700 0.6900 687,922 +0.00(+0.00%)
Jul 10, 2024 0.7100 0.7100 0.6700 0.6900 107,403 +0.00(+0.00%)
Jul 09, 2024 0.6900 0.7000 0.6500 0.6900 194,152 +0.00(+0.00%)
Jul 08, 2024 0.7300 0.7300 0.6600 0.6900 247,244 -0.04(-5.48%)
Jul 05, 2024 0.7000 0.7350 0.6900 0.7300 233,879 +0.04(+6.57%)
Jul 04, 2024 0.7300 0.7300 0.6800 0.6850 121,040 -0.05(-7.43%)
Jul 03, 2024 0.7000 0.7600 0.6800 0.7400 380,574 +0.05(+7.25%)
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