Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2011 2095 2056 2081 0 +11.34(+0.55%)
Feb 25, 2010 1982 2077 2034 2069 0 -5.06(-0.24%)
Feb 24, 2010 1993 2082 2042 2074 0 +25.26(+1.23%)
Feb 23, 2010 2001 2081 2038 2049 0 -21.95(-1.06%)
Feb 22, 2010 2001 2088 2049 2071 0 +13.04(+0.63%)
Feb 19, 2010 1978 2074 2028 2058 0 +4.83(+0.24%)
Feb 18, 2010 1967 2066 2025 2053 0 +13.44(+0.66%)
Feb 17, 2010 1969 2056 2017 2040 0 +19.37(+0.96%)
Feb 16, 2010 1939 2031 1985 2020 0 +20.43(+1.02%)
Feb 12, 2010 2000 2000 2000 0 -9.21(-0.46%)
Feb 11, 2010 1920 2017 1964 2009 0 +15.31(+0.77%)
Feb 10, 2010 1930 2009 1968 1994 0 +0.62(+0.03%)
Feb 09, 2010 1925 2013 1957 1993 0 +24.62(+1.25%)
Feb 08, 2010 1913 1998 1948 1969 0 -14.64(-0.74%)
Feb 05, 2010 1915 2006 1933 1983 0 -9.63(-0.48%)
Feb 04, 2010 1966 2041 1981 1993 0 -60.46(-2.94%)
Feb 03, 2010 2002 2077 2033 2053 0 -22.87(-1.10%)
Feb 02, 2010 1987 2084 2038 2076 0 +36.98(+1.81%)
Feb 01, 2010 1991 2073 2018 2039 0 +6.11(+0.30%)
Jan 29, 2010 1989 2072 2013 2033 0 +0.75(+0.04%)
Jan 28, 2010 2041 2065 2011 2032 0 -1.34(-0.07%)
Jan 27, 2010 1972 2052 1989 2034 0 +38.72(+1.94%)
Jan 26, 2010 1950 2039 1989 1995 0 -22.46(-1.11%)
Jan 25, 2010 1980 2056 2002 2017 0 +7.06(+0.35%)
Jan 22, 2010 1994 2075 1998 2010 0 -45.74(-2.22%)
Jan 21, 2010 2083 2111 1613 2056 0 -9.09(-0.44%)
Jan 20, 2010 2018 2105 2039 2065 0 -19.10(-0.92%)
Jan 19, 2010 1986 2099 2039 2084 0 +42.54(+2.08%)
Jan 15, 2010 2042 2042 2042 0 -25.19(-1.22%)
Jan 14, 2010 1989 2074 2039 2067 0 +11.29(+0.55%)
Jan 13, 2010 2046 2068 2030 2056 0 +14.96(+0.73%)
Jan 12, 2010 1993 2073 2028 2041 0 -19.84(-0.96%)
Jan 11, 2010 1999 2076 2045 2060 0 +3.96(+0.19%)
Jan 08, 2010 1990 2066 2035 2057 0 -0.19(-0.01%)
Jan 07, 2010 1980 2062 2016 2057 0 +24.54(+1.21%)
Jan 06, 2010 2029 2045 2012 2032 0 +5.30(+0.26%)
Jan 05, 2010 2024 2045 2004 2027 0 +8.56(+0.42%)
Jan 04, 2010 2008 2030 1994 2018 0 +32.99(+1.66%)
Dec 31, 2009 1985 1985 1985 0 -13.58(-0.68%)
Dec 30, 2009 1946 2005 1983 1999 0 -1.45(-0.07%)
Dec 29, 2009 1958 2017 1992 2000 0 -2.88(-0.14%)
Dec 28, 2009 1961 2022 1991 2003 0 -2.00(-0.10%)
Dec 24, 2009 1958 2016 1987 2005 0 +7.12(+0.36%)
Dec 23, 2009 1954 2014 1984 1998 0 +2.19(+0.11%)
Dec 22, 2009 1942 2006 1978 1996 0 +7.43(+0.37%)
Dec 21, 2009 1928 2006 1965 1988 0 +15.38(+0.78%)
Dec 18, 2009 1926 1989 1945 1973 0 +1.81(+0.09%)
Dec 17, 2009 1943 1999 1959 1971 0 -28.84(-1.44%)
Dec 16, 2009 1950 2018 1983 2000 0 +20.65(+1.04%)
Dec 15, 2009 1931 1997 1961 1979 0 -9.57(-0.48%)
Dec 14, 2009 1984 1995 1976 1989 0 +22.57(+1.15%)
Dec 11, 2009 1946 1983 1947 1966 0 +3.69(+0.19%)
Dec 10, 2009 1928 1978 1935 1963 0 +24.99(+1.29%)
Dec 09, 2009 1926 1961 1919 1938 0 -11.88(-0.61%)
Dec 08, 2009 1926 1968 1932 1950 0 -11.39(-0.58%)
Dec 07, 2009 1935 1987 1945 1961 0 +2.00(+0.10%)
Dec 04, 2009 1945 1984 1936 1959 0 +12.59(+0.65%)
Dec 03, 2009 1966 2000 1940 1946 0 -32.19(-1.63%)
Dec 02, 2009 1959 1998 1962 1979 0 -3.29(-0.17%)
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