Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3920 3936 3881 3895 0 -28.46(-0.73%)
Mar 30, 2016 3915 3961 3896 3924 0 +28.57(+0.73%)
Mar 29, 2016 3876 3905 3854 3895 0 +14.41(+0.37%)
Mar 28, 2016 3866 3897 3852 3881 0 +24.43(+0.63%)
Mar 24, 2016 3856 3856 3856 3856 0 -27.51(-0.71%)
Mar 23, 2016 3898 3919 3867 3884 0 -16.91(-0.43%)
Mar 22, 2016 3880 3924 3863 3901 0 +6.51(+0.17%)
Mar 21, 2016 3893 3918 3872 3894 0 -8.25(-0.21%)
Mar 18, 2016 3888 3925 3863 3902 0 +23.52(+0.61%)
Mar 17, 2016 3854 3902 3813 3879 0 +19.00(+0.49%)
Mar 16, 2016 3845 3882 3830 3860 0 -0.73(-0.02%)
Mar 15, 2016 3842 3874 3819 3861 0 -6.63(-0.17%)
Mar 14, 2016 3866 3893 3839 3867 0 -12.40(-0.32%)
Mar 11, 2016 3824 3883 3813 3880 0 +90.20(+2.38%)
Mar 10, 2016 3789 3823 3747 3789 0 +17.71(+0.47%)
Mar 09, 2016 3777 3796 3745 3772 0 +11.03(+0.29%)
Mar 08, 2016 3769 3796 3737 3761 0 -28.66(-0.76%)
Mar 07, 2016 3758 3804 3743 3789 0 +5.37(+0.14%)
Mar 04, 2016 3780 3803 3748 3784 0 +5.86(+0.16%)
Mar 03, 2016 3759 3787 3733 3778 0 +11.52(+0.31%)
Mar 02, 2016 3754 3780 3730 3767 0 +10.98(+0.29%)
Mar 01, 2016 3703 3764 3676 3756 0 +88.93(+2.43%)
Feb 29, 2016 3689 3718 3652 3667 0 -18.25(-0.50%)
Feb 26, 2016 3700 3727 3668 3685 0 +3.60(+0.10%)
Feb 25, 2016 3642 3685 3620 3681 0 +48.75(+1.34%)
Feb 24, 2016 3604 3645 3569 3633 0 -3.12(-0.09%)
Feb 23, 2016 3655 3674 3616 3636 0 -32.05(-0.87%)
Feb 22, 2016 3646 3692 3629 3668 0 +51.62(+1.43%)
Feb 19, 2016 3612 3639 3581 3616 0 -5.39(-0.15%)
Feb 18, 2016 3633 3662 3604 3621 0 -15.99(-0.44%)
Feb 17, 2016 3603 3655 3586 3637 0 +62.52(+1.75%)
Feb 16, 2016 3573 3605 3531 3575 0 +37.38(+1.06%)
Feb 12, 2016 3538 3538 3538 3538 0 +95.56(+2.78%)
Feb 11, 2016 3449 3483 3414 3442 0 -74.06(-2.11%)
Feb 10, 2016 3527 3550 3509 3516 0 +9.60(+0.27%)
Feb 09, 2016 3449 3533 3434 3506 0 +10.94(+0.31%)
Feb 08, 2016 3511 3546 3445 3496 0 -61.93(-1.74%)
Feb 05, 2016 3591 3613 3530 3557 0 -38.44(-1.07%)
Feb 04, 2016 3567 3622 3538 3596 0 +30.04(+0.84%)
Feb 03, 2016 3591 3605 3489 3566 0 -11.99(-0.34%)
Feb 02, 2016 3612 3629 3559 3578 0 -75.49(-2.07%)
Feb 01, 2016 3635 3675 3604 3653 0 +3.54(+0.10%)
Jan 29, 2016 3575 3654 3552 3650 0 +97.07(+2.73%)
Jan 28, 2016 3574 3598 3522 3553 0 -5.28(-0.15%)
Jan 27, 2016 3592 3630 3537 3558 0 -40.77(-1.13%)
Jan 26, 2016 3576 3623 3556 3599 0 +37.43(+1.05%)
Jan 25, 2016 3614 3630 3554 3561 0 -66.93(-1.84%)
Jan 22, 2016 3623 3653 3593 3628 0 +53.83(+1.51%)
Jan 21, 2016 3574 3622 3534 3574 0 +3.58(+0.10%)
Jan 20, 2016 3568 3606 3487 3571 0 -40.27(-1.12%)
Jan 19, 2016 3623 3664 3573 3611 0 +18.34(+0.51%)
Jan 15, 2016 3593 3593 3593 3593 0 -63.06(-1.72%)
Jan 14, 2016 3616 3688 3588 3656 0 +44.48(+1.23%)
Jan 13, 2016 3715 3730 3600 3611 0 -65.85(-1.79%)
Jan 12, 2016 3660 3699 3620 3677 0 +40.54(+1.11%)
Jan 11, 2016 3661 3678 3597 3637 0 -11.25(-0.31%)
Jan 08, 2016 3714 3723 3639 3648 0 -48.00(-1.30%)
Jan 07, 2016 3700 3743 3672 3696 0 -67.21(-1.79%)
Jan 06, 2016 3765 3795 3734 3763 0 -46.74(-1.23%)
Jan 05, 2016 3803 3836 3777 3810 0 +6.24(+0.16%)
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