Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.300 2.310 2.270 2.310 496,281 +0.00(+0.00%)
Aug 29, 2024 2.290 2.340 2.290 2.310 629,125 +0.02(+0.87%)
Aug 28, 2024 2.380 2.380 2.230 2.290 1,389,464 -0.07(-2.97%)
Aug 27, 2024 2.490 2.490 2.360 2.360 1,756,756 -0.16(-6.35%)
Aug 26, 2024 2.600 2.620 2.510 2.520 1,535,492 -0.08(-3.08%)
Aug 23, 2024 2.560 2.630 2.550 2.600 843,357 +0.05(+1.96%)
Aug 22, 2024 2.570 2.600 2.520 2.550 598,025 -0.02(-0.78%)
Aug 21, 2024 2.540 2.580 2.530 2.570 424,002 +0.04(+1.58%)
Aug 20, 2024 2.620 2.650 2.530 2.530 828,225 -0.10(-3.80%)
Aug 19, 2024 2.650 2.670 2.590 2.630 785,229 -0.04(-1.50%)
Aug 16, 2024 2.660 2.700 2.650 2.670 1,141,148 +0.00(+0.00%)
Aug 15, 2024 2.680 2.720 2.630 2.670 1,141,873 +0.02(+0.75%)
Aug 14, 2024 2.580 2.690 2.570 2.650 1,529,699 +0.11(+4.33%)
Aug 13, 2024 2.460 2.590 2.450 2.540 1,293,688 +0.10(+4.10%)
Aug 12, 2024 2.480 2.500 2.440 2.440 564,379 -0.03(-1.21%)
Aug 09, 2024 2.520 2.530 2.440 2.470 718,364 -0.06(-2.37%)
Aug 08, 2024 2.430 2.570 2.430 2.530 1,043,516 +0.12(+4.98%)
Aug 07, 2024 2.500 2.540 2.380 2.410 1,578,547 -0.09(-3.60%)
Aug 06, 2024 2.510 2.510 2.410 2.500 1,134,501 -0.08(-3.10%)
Aug 02, 2024 2.580 0 -0.19(-6.86%)
Aug 01, 2024 2.790 2.900 2.750 2.770 1,493,085 -0.02(-0.72%)
Jul 31, 2024 2.790 2.840 2.700 2.790 1,718,418 +0.04(+1.45%)
Jul 30, 2024 2.800 2.970 2.680 2.750 3,586,095 +0.18(+7.00%)
Jul 29, 2024 2.550 2.620 2.500 2.570 849,299 +0.03(+1.18%)
Jul 26, 2024 2.480 2.540 2.480 2.540 485,160 +0.09(+3.67%)
Jul 25, 2024 2.480 2.550 2.450 2.450 599,378 -0.01(-0.41%)
Jul 24, 2024 2.580 2.590 2.440 2.460 1,048,066 -0.14(-5.38%)
Jul 23, 2024 2.620 2.690 2.600 2.600 633,272 -0.04(-1.52%)
Jul 22, 2024 2.500 2.640 2.490 2.640 1,383,210 +0.17(+6.88%)
Jul 19, 2024 2.540 2.540 2.440 2.470 571,297 -0.03(-1.20%)
Jul 18, 2024 2.600 2.680 2.490 2.500 817,251 -0.09(-3.47%)
Jul 17, 2024 2.580 2.750 2.560 2.590 1,222,599 -0.06(-2.26%)
Jul 16, 2024 2.640 2.670 2.590 2.650 845,945 +0.02(+0.76%)
Jul 15, 2024 2.510 2.680 2.490 2.630 1,217,965 +0.07(+2.73%)
Jul 12, 2024 2.510 2.560 2.500 2.560 582,807 +0.04(+1.59%)
Jul 11, 2024 2.500 2.560 2.470 2.520 814,384 +0.03(+1.20%)
Jul 10, 2024 2.410 2.490 2.400 2.490 544,111 +0.10(+4.18%)
Jul 09, 2024 2.390 2.520 2.370 2.390 834,503 +0.00(+0.00%)
Jul 08, 2024 2.330 2.440 2.330 2.390 589,173 +0.05(+2.14%)
Jul 05, 2024 2.360 2.370 2.320 2.340 559,966 -0.06(-2.50%)
Jul 04, 2024 2.370 2.410 2.370 2.400 115,366 +0.01(+0.42%)
Jul 03, 2024 2.280 2.430 2.270 2.390 697,515 +0.12(+5.29%)
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