Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4043 4062 4017 4034 0 +5.44(+0.14%)
Oct 28, 2016 4057 4082 4002 4029 0 -23.31(-0.58%)
Oct 27, 2016 4069 4089 4026 4052 0 +1.79(+0.04%)
Oct 26, 2016 4037 4075 4018 4050 0 +5.61(+0.14%)
Oct 25, 2016 4057 4075 4028 4045 0 -13.36(-0.33%)
Oct 24, 2016 4073 4087 4045 4058 0 +8.19(+0.20%)
Oct 21, 2016 4032 4062 4011 4050 0 -13.31(-0.33%)
Oct 20, 2016 4076 4097 4043 4063 0 -23.91(-0.59%)
Oct 19, 2016 4079 4115 4064 4087 0 +15.23(+0.37%)
Oct 18, 2016 4064 4104 4034 4072 0 +58.68(+1.46%)
Oct 17, 2016 4025 4037 3994 4013 0 -5.53(-0.14%)
Oct 14, 2016 4031 4059 4009 4019 0 +17.46(+0.44%)
Oct 13, 2016 4009 4023 3967 4001 0 -37.31(-0.92%)
Oct 12, 2016 4036 4071 4005 4039 0 +12.71(+0.32%)
Oct 11, 2016 4066 4076 4011 4026 0 -47.78(-1.17%)
Oct 10, 2016 4068 4092 4059 4074 0 +19.99(+0.49%)
Oct 07, 2016 4052 4059 4038 4054 0 +9.89(+0.24%)
Oct 06, 2016 4056 4069 4018 4044 0 -2.12(-0.05%)
Oct 05, 2016 4037 4069 4015 4046 0 +27.52(+0.68%)
Oct 04, 2016 4015 4043 3983 4018 0 +8.38(+0.21%)
Oct 03, 2016 4024 4035 3990 4010 0 -27.07(-0.67%)
Sep 30, 2016 4018 4059 4003 4037 0 +40.87(+1.02%)
Sep 29, 2016 4048 4062 3984 3996 0 -56.56(-1.40%)
Sep 28, 2016 4046 4066 4013 4053 0 +17.65(+0.44%)
Sep 27, 2016 4003 4046 3987 4035 0 +27.94(+0.70%)
Sep 26, 2016 4024 4032 3995 4007 0 -36.58(-0.90%)
Sep 23, 2016 4064 4081 4037 4044 0 -34.65(-0.85%)
Sep 22, 2016 4074 4095 4055 4078 0 +21.02(+0.52%)
Sep 21, 2016 4029 4064 4010 4057 0 +51.95(+1.30%)
Sep 20, 2016 4024 4032 3996 4005 0 -0.53(-0.01%)
Sep 19, 2016 4014 4038 3991 4006 0 +4.74(+0.12%)
Sep 16, 2016 3995 4022 3966 4001 0 -17.85(-0.44%)
Sep 15, 2016 3972 4031 3965 4019 0 +40.36(+1.01%)
Sep 14, 2016 3994 4015 3965 3979 0 -19.21(-0.48%)
Sep 13, 2016 4016 4036 3976 3998 0 -58.06(-1.43%)
Sep 12, 2016 3990 4067 3969 4056 0 +44.18(+1.10%)
Sep 09, 2016 4048 4072 4004 4012 0 -52.66(-1.30%)
Sep 08, 2016 4067 4088 4044 4064 0 -1.98(-0.05%)
Sep 07, 2016 4065 4086 4043 4066 0 -10.80(-0.26%)
Sep 06, 2016 4086 4096 4049 4077 0 -11.53(-0.28%)
Sep 02, 2016 4089 4089 4089 4089 0 +23.36(+0.57%)
Sep 01, 2016 4089 4100 4037 4065 0 -12.97(-0.32%)
Aug 31, 2016 4074 4093 4044 4078 0 +8.80(+0.22%)
Aug 30, 2016 4056 4083 4042 4070 0 +19.83(+0.49%)
Aug 29, 2016 4031 4068 4024 4050 0 +27.56(+0.69%)
Aug 26, 2016 4040 4066 3999 4022 0 -12.78(-0.32%)
Aug 25, 2016 4035 4059 4013 4035 0 -6.71(-0.17%)
Aug 24, 2016 4055 4069 4028 4042 0 -13.16(-0.32%)
Aug 23, 2016 4064 4079 4047 4055 0 +6.02(+0.15%)
Aug 22, 2016 4044 4062 4028 4049 0 +1.00(+0.02%)
Aug 19, 2016 4037 4057 4019 4048 0 -7.02(-0.17%)
Aug 18, 2016 4047 4070 4033 4055 0 +4.95(+0.12%)
Aug 17, 2016 4033 4062 4016 4050 0 +17.79(+0.44%)
Aug 16, 2016 4037 4058 4016 4032 0 -14.98(-0.37%)
Aug 15, 2016 4048 4064 4027 4047 0 +3.86(+0.10%)
Aug 12, 2016 4027 4056 4013 4043 0 +0.13(+0.00%)
Aug 11, 2016 4041 4063 4023 4043 0 +6.41(+0.16%)
Aug 10, 2016 4045 4060 4016 4037 0 -8.32(-0.21%)
Aug 09, 2016 4040 4068 4025 4045 0 +9.31(+0.23%)
Aug 08, 2016 4038 4055 4014 4036 0 +4.03(+0.10%)
Aug 05, 2016 4000 4046 3986 4032 0 +58.53(+1.47%)
Aug 04, 2016 3987 4008 3953 3973 0 -25.11(-0.63%)
Aug 03, 2016 3977 4012 3956 3998 0 +59.58(+1.51%)
Aug 02, 2016 3952 3968 3917 3939 0 -17.18(-0.43%)
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