Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Insurance Index (CIX: PRNBUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1427 1550 1474 1536 0 +48.84(+3.28%)
Nov 27, 2008 1487 1487 1487 1487 0 +0.02(+0.00%)
Nov 26, 2008 1321 1499 1368 1487 0 +55.05(+3.84%)
Nov 25, 2008 1327 1455 1348 1432 0 +58.13(+4.23%)
Nov 24, 2008 1261 1424 1273 1374 0 +88.56(+6.89%)
Nov 21, 2008 1165 1301 1157 1286 0 +100.50(+8.48%)
Nov 20, 2008 1196 1311 1159 1185 0 -63.69(-5.10%)
Nov 19, 2008 1288 1388 1239 1249 0 -135.65(-9.80%)
Nov 18, 2008 1305 1416 1321 1385 0 +8.70(+0.63%)
Nov 17, 2008 1361 1457 1365 1376 0 -80.15(-5.50%)
Nov 14, 2008 1410 1534 1433 1456 0 -50.63(-3.36%)
Nov 13, 2008 1367 1519 1358 1507 0 +81.77(+5.74%)
Nov 12, 2008 1402 1491 1414 1425 0 -74.03(-4.94%)
Nov 11, 2008 1459 1549 1460 1499 0 -54.65(-3.52%)
Nov 10, 2008 1538 1631 1532 1554 0 -39.14(-2.46%)
Nov 07, 2008 1482 1610 1529 1593 0 +57.72(+3.76%)
Nov 06, 2008 1602 1636 1523 1535 0 -79.76(-4.94%)
Nov 05, 2008 1582 1707 1597 1615 0 -63.94(-3.81%)
Nov 04, 2008 1585 1720 1610 1679 0 +57.66(+3.56%)
Nov 03, 2008 1514 1641 1559 1621 0 +39.12(+2.47%)
Oct 31, 2008 1449 1608 1467 1582 0 +53.55(+3.50%)
Oct 30, 2008 1496 1596 1474 1528 0 +18.93(+1.25%)
Oct 29, 2008 1439 1579 1455 1509 0 +2.47(+0.16%)
Oct 28, 2008 1383 1523 1370 1507 0 +84.11(+5.91%)
Oct 27, 2008 1428 1531 1412 1423 0 -110.51(-7.21%)
Oct 24, 2008 1382 1585 1426 1533 0 -31.00(-1.98%)
Oct 23, 2008 1506 1625 1492 1564 0 -27.55(-1.73%)
Oct 22, 2008 1563 1664 1536 1592 0 -97.07(-5.75%)
Oct 21, 2008 1630 1753 1663 1689 0 -39.13(-2.26%)
Oct 20, 2008 1593 1754 1633 1728 0 +87.15(+5.31%)
Oct 17, 2008 1512 1712 1544 1641 0 -18.45(-1.11%)
Oct 16, 2008 1620 1721 1535 1659 0 +0.36(+0.02%)
Oct 15, 2008 1703 1796 1642 1659 0 -167.84(-9.19%)
Oct 14, 2008 1861 1915 1754 1827 0 +44.34(+2.49%)
Oct 13, 2008 1601 1820 1613 1782 0 +211.59(+13.47%)
Oct 10, 2008 1436 1644 1398 1571 0 +2.77(+0.18%)
Oct 09, 2008 1689 1791 1528 1568 0 -138.51(-8.12%)
Oct 08, 2008 1712 1867 1653 1707 0 -113.08(-6.21%)
Oct 07, 2008 1892 1993 1804 1820 0 -121.58(-6.26%)
Oct 06, 2008 1919 2053 1865 1941 0 -131.55(-6.35%)
Oct 03, 2008 2043 2186 2044 2073 0 +18.94(+0.92%)
Oct 02, 2008 2074 2167 2020 2054 0 -100.48(-4.66%)
Oct 01, 2008 2067 2217 2051 2154 0 +18.69(+0.88%)
Sep 30, 2008 2001 2195 2001 2136 0 +107.20(+5.28%)
Sep 29, 2008 2125 2229 1984 2028 0 -209.23(-9.35%)
Sep 26, 2008 2198 2280 2152 2238 0 -1.87(-0.08%)
Sep 25, 2008 2240 2240 2240 2240 0 +41.22(+1.88%)
Sep 24, 2008 2191 2279 2163 2198 0 -22.76(-1.02%)
Sep 23, 2008 2255 2306 2183 2221 0 -36.54(-1.62%)
Sep 22, 2008 2320 2420 2206 2258 0 -145.29(-6.05%)
Sep 19, 2008 2322 2551 2183 2403 0 +171.25(+7.67%)
Sep 18, 2008 2057 2250 2024 2232 0 +158.01(+7.62%)
Sep 17, 2008 2079 2194 2055 2074 0 -112.76(-5.16%)
Sep 16, 2008 2011 2217 2030 2186 0 +28.19(+1.31%)
Sep 15, 2008 2102 2270 2110 2158 0 -153.67(-6.65%)
Sep 12, 2008 2249 2358 2257 2312 0 -39.67(-1.69%)
Sep 11, 2008 2218 2363 2243 2352 0 +4.20(+0.18%)
Sep 10, 2008 2304 2393 2309 2347 0 +11.35(+0.49%)
Sep 09, 2008 2429 2464 2331 2336 0 -111.67(-4.56%)
Sep 08, 2008 2403 2493 2383 2448 0 +79.10(+3.34%)
Sep 05, 2008 2265 2378 2299 2369 0 +17.22(+0.73%)
Sep 04, 2008 2347 2429 2334 2351 0 -84.79(-3.48%)
Sep 03, 2008 2349 2447 2386 2436 0 +15.15(+0.63%)
Sep 02, 2008 2372 2471 2389 2421 0 +30.90(+1.29%)
Sep 01, 2008 2390 2390 2390 2390 0 +0.00(+0.00%)
Aug 29, 2008 2332 2424 2371 2390 0 -14.27(-0.59%)
Aug 28, 2008 2362 2409 2348 2404 0 +69.61(+2.98%)
Aug 27, 2008 2248 2349 2296 2335 0 +22.91(+0.99%)
Aug 26, 2008 2236 2335 2279 2312 0 +4.70(+0.20%)
Aug 25, 2008 2277 2353 2296 2307 0 -52.61(-2.23%)
Aug 22, 2008 2275 2372 2321 2360 0 +45.76(+1.98%)
Aug 21, 2008 2248 2341 2284 2314 0 -22.78(-0.97%)
Aug 20, 2008 2273 2358 2290 2337 0 +5.24(+0.22%)
Aug 19, 2008 2355 2375 2305 2332 0 -54.19(-2.27%)
Aug 18, 2008 2378 2451 2374 2386 0 -68.96(-2.81%)
Aug 15, 2008 2362 2468 2406 2455 0 +40.12(+1.66%)
Aug 14, 2008 2306 2431 2356 2415 0 +21.32(+0.89%)
Aug 13, 2008 2413 2429 2362 2393 0 -36.83(-1.52%)
Aug 12, 2008 2458 2476 2405 2430 0 -35.71(-1.45%)
Aug 11, 2008 2381 2494 2415 2466 0 +12.23(+0.50%)
Aug 08, 2008 2320 2466 2366 2454 0 +60.60(+2.53%)
Aug 07, 2008 2367 2453 2368 2393 0 -74.80(-3.03%)
Aug 06, 2008 2404 2491 2428 2468 0 -12.12(-0.49%)
Aug 05, 2008 2354 2488 2399 2480 0 +100.13(+4.21%)
Aug 04, 2008 2317 2417 2343 2380 0 +8.13(+0.34%)
Aug 01, 2008 2369 2402 2323 2372 0 +9.19(+0.39%)
Jul 31, 2008 2341 2405 2331 2362 0 -3.18(-0.13%)
Jul 30, 2008 2336 2392 2306 2366 0 +29.38(+1.26%)
Jul 29, 2008 2323 2345 2244 2336 0 +66.76(+2.94%)
Jul 28, 2008 2324 2362 2258 2270 0 -67.92(-2.91%)
Jul 25, 2008 2347 2386 2312 2337 0 -22.31(-0.95%)
Jul 24, 2008 2437 2459 2346 2360 0 -99.89(-4.06%)
Jul 23, 2008 2417 2487 2394 2460 0 +67.46(+2.82%)
Jul 22, 2008 2285 2404 2263 2392 0 +72.41(+3.12%)
Jul 21, 2008 2332 2371 2305 2320 0 +5.04(+0.22%)
Jul 18, 2008 2296 2332 2260 2315 0 +22.71(+0.99%)
Jul 17, 2008 2266 2311 2217 2292 0 +55.99(+2.50%)
Jul 16, 2008 2139 2246 2123 2236 0 +79.95(+3.71%)
Jul 15, 2008 2176 2222 2116 2156 0 -61.00(-2.75%)
Jul 14, 2008 2263 2292 2208 2217 0 -28.09(-1.25%)
Jul 11, 2008 2251 2291 2203 2245 0 -56.81(-2.47%)
Jul 10, 2008 2313 2347 2276 2302 0 -22.71(-0.98%)
Jul 09, 2008 2365 2397 2313 2325 0 -35.74(-1.51%)
Jul 08, 2008 2290 2381 2276 2360 0 +55.55(+2.41%)
Jul 07, 2008 2321 2357 2274 2305 0 -19.64(-0.84%)
Jul 04, 2008 2325 2325 2325 2325 0 +0.00(+0.00%)
Jul 03, 2008 2325 2325 2325 2325 0 -17.43(-0.74%)
Jul 02, 2008 2371 2401 2333 2342 0 -10.07(-0.43%)
Jul 01, 2008 2321 2374 2305 2352 0 -7.85(-0.33%)
Jun 30, 2008 2376 2408 2345 2360 0 -31.92(-1.33%)
Jun 27, 2008 2395 2434 2375 2392 0 -11.15(-0.46%)
Jun 26, 2008 2431 2470 2395 2403 0 -74.74(-3.02%)
Jun 25, 2008 2466 2519 2460 2478 0 +10.92(+0.44%)
Jun 24, 2008 2449 2501 2433 2467 0 +3.85(+0.16%)
Jun 23, 2008 2509 2523 2451 2463 0 -46.60(-1.86%)
Jun 20, 2008 2533 2560 2495 2510 0 -52.50(-2.05%)
Jun 19, 2008 2536 2584 2510 2562 0 -4.63(-0.18%)
Jun 18, 2008 2571 2598 2542 2567 0 -30.04(-1.16%)
Jun 17, 2008 2644 2661 2592 2597 0 -36.50(-1.39%)
Jun 16, 2008 2623 2659 2599 2633 0 -7.21(-0.27%)
Jun 13, 2008 2618 2654 2594 2640 0 +25.76(+0.99%)
Jun 12, 2008 2604 2650 2587 2615 0 +24.16(+0.93%)
Jun 11, 2008 2626 2649 2579 2590 0 -48.71(-1.85%)
Jun 10, 2008 2644 2668 2608 2639 0 +1.33(+0.05%)
Jun 09, 2008 2654 2676 2614 2638 0 -16.97(-0.64%)
Jun 06, 2008 2703 2723 2645 2655 0 -95.41(-3.47%)
Jun 05, 2008 2717 2763 2701 2750 0 +37.64(+1.39%)
Jun 04, 2008 2703 2747 2689 2713 0 -11.12(-0.41%)
Jun 03, 2008 2714 2753 2692 2724 0 -1.56(-0.06%)
Jun 02, 2008 2742 2764 2697 2725 0 -42.03(-1.52%)
May 30, 2008 2769 2796 2742 2767 0 +10.18(+0.37%)
May 29, 2008 2709 2771 2704 2757 0 +30.09(+1.10%)
May 28, 2008 2740 2764 2698 2727 0 -2.34(-0.09%)
May 27, 2008 2704 2745 2687 2729 0 +17.32(+0.64%)
May 26, 2008 2712 2712 2712 2712 0 +0.00(+0.00%)
May 23, 2008 2731 2752 2697 2712 0 -32.63(-1.19%)
May 22, 2008 2701 2762 2694 2745 0 +35.47(+1.31%)
May 21, 2008 2738 2767 2699 2709 0 -40.66(-1.48%)
May 20, 2008 2752 2780 2726 2750 0 -14.29(-0.52%)
May 19, 2008 2761 2791 2743 2764 0 +0.59(+0.02%)
May 16, 2008 2763 2784 2737 2764 0 +1.72(+0.06%)
May 15, 2008 2752 2781 2725 2762 0 +6.79(+0.25%)
May 14, 2008 2756 2787 2737 2755 0 +16.19(+0.59%)
May 13, 2008 2735 2768 2715 2739 0 -4.79(-0.17%)
May 12, 2008 2736 2784 2710 2744 0 +4.39(+0.16%)
May 09, 2008 2752 2789 2715 2739 0 -51.75(-1.85%)
May 08, 2008 2815 2830 2770 2791 0 -9.25(-0.33%)
May 07, 2008 2863 2885 2790 2800 0 -71.77(-2.50%)
May 06, 2008 2837 2887 2816 2872 0 +10.43(+0.36%)
May 05, 2008 2888 2911 2845 2862 0 -39.45(-1.36%)
May 02, 2008 2912 2939 2867 2901 0 +12.48(+0.43%)
May 01, 2008 2824 2901 2805 2889 0 +57.68(+2.04%)
Apr 30, 2008 2836 2874 2810 2831 0 -2.79(-0.10%)
Apr 29, 2008 2815 2857 2800 2834 0 -0.81(-0.03%)
Apr 28, 2008 2825 2859 2804 2835 0 +8.94(+0.32%)
Apr 25, 2008 2812 2840 2777 2826 0 +20.41(+0.73%)
Apr 24, 2008 2760 2844 2733 2805 0 +27.04(+0.97%)
Apr 23, 2008 2770 2823 2736 2778 0 -15.03(-0.54%)
Apr 22, 2008 2806 2833 2772 2793 0 -56.66(-1.99%)
Apr 21, 2008 2860 2885 2833 2850 0 -38.18(-1.32%)
Apr 18, 2008 2882 2926 2859 2888 0 +37.11(+1.30%)
Apr 17, 2008 2816 2870 2805 2851 0 +14.42(+0.51%)
Apr 16, 2008 2808 2854 2796 2836 0 +46.78(+1.68%)
Apr 15, 2008 2766 2811 2750 2790 0 +27.31(+0.99%)
Apr 14, 2008 2782 2798 2744 2762 0 -17.05(-0.61%)
Apr 11, 2008 2795 2830 2768 2779 0 -41.35(-1.47%)
Apr 10, 2008 2808 2852 2793 2821 0 -5.19(-0.18%)
Apr 09, 2008 2852 2880 2816 2826 0 -39.81(-1.39%)
Apr 08, 2008 2867 2900 2838 2866 0 -15.19(-0.53%)
Apr 07, 2008 2870 2906 2852 2881 0 +16.95(+0.59%)
Apr 04, 2008 2867 2892 2839 2864 0 +5.83(+0.20%)
Apr 03, 2008 2835 2885 2820 2858 0 -15.91(-0.55%)
Apr 02, 2008 2887 2917 2849 2874 0 -3.34(-0.12%)
Apr 01, 2008 2797 2891 2776 2877 0 +127.33(+4.63%)
Mar 31, 2008 2733 2783 2715 2750 0 +16.02(+0.59%)
Mar 28, 2008 2744 2779 2715 2734 0 +1.00(+0.04%)
Mar 27, 2008 2767 2789 2717 2733 0 -2.37(-0.09%)
Mar 26, 2008 2762 2780 2718 2735 0 -39.24(-1.41%)
Mar 25, 2008 2769 2803 2736 2775 0 +13.49(+0.49%)
Mar 24, 2008 2748 2808 2723 2761 0 +27.60(+1.01%)
Mar 21, 2008 2658 2748 2633 2734 0 +0.16(+0.01%)
Mar 20, 2008 2658 2748 2636 2733 0 +85.01(+3.21%)
Mar 19, 2008 2703 2755 2637 2648 0 -43.72(-1.62%)
Mar 18, 2008 2633 2711 2604 2692 0 +103.10(+3.98%)
Mar 17, 2008 2559 2637 2531 2589 0 -47.73(-1.81%)
Mar 14, 2008 2711 2723 2611 2637 0 -60.00(-2.22%)
Mar 13, 2008 2654 2724 2621 2697 0 +0.88(+0.03%)
Mar 12, 2008 2707 2771 2663 2696 0 -25.47(-0.94%)
Mar 11, 2008 2718 2776 2643 2721 0 +0.27(+0.01%)
Mar 10, 2008 2751 2791 2708 2721 0 -39.05(-1.41%)
Mar 07, 2008 2746 2813 2729 2760 0 -16.42(-0.59%)
Mar 06, 2008 2831 2843 2770 2777 0 -78.74(-2.76%)
Mar 05, 2008 2867 2904 2821 2855 0 +1.64(+0.06%)
Mar 04, 2008 2825 2873 2799 2854 146,593,472 -11.34(-0.40%)
Mar 03, 2008 2868 2891 2813 2865 116,756,112 -23.56(-0.82%)
Feb 29, 2008 2932 2947 2869 2889 164,222,704 -95.40(-3.20%)
Feb 28, 2008 3007 3030 2964 2984 106,508,240 -62.39(-2.05%)
Feb 27, 2008 2995 3067 2993 3046 112,679,704 +16.37(+0.54%)
Feb 26, 2008 2980 3041 2970 3030 142,066,192 +37.08(+1.24%)
Feb 25, 2008 2956 3008 2922 2993 176,246,352 +45.52(+1.54%)
Feb 22, 2008 2945 2971 2878 2947 129,791,736 +17.47(+0.60%)
Feb 21, 2008 2974 2991 2920 2930 92,658,168 -14.51(-0.49%)
Feb 20, 2008 2913 2960 2887 2944 105,568,848 +23.23(+0.80%)
Feb 19, 2008 2957 2975 2894 2921 113,513,336 +32.18(+1.11%)
Feb 18, 2008 2849 2898 2818 2889 4,192,285 +0.08(+0.00%)
Feb 15, 2008 2849 2898 2818 2889 122,920,600 +32.20(+1.13%)
Feb 14, 2008 2880 2907 2838 2857 143,570,160 -27.76(-0.96%)
Feb 13, 2008 2888 2922 2823 2884 183,903,088 +10.28(+0.36%)
Feb 12, 2008 2844 2907 2818 2874 198,361,776 +45.04(+1.59%)
Feb 11, 2008 2891 3106 2810 2829 217,941,552 -84.38(-2.90%)
Feb 08, 2008 2935 3106 2893 2914 147,082,560 -41.88(-1.42%)
Feb 07, 2008 2943 3106 2926 2955 147,952,896 +0.27(+0.01%)
Feb 06, 2008 2981 3106 2955 2955 110,455,704 -13.12(-0.44%)
Feb 05, 2008 3008 3106 2963 2968 141,007,712 -84.81(-2.78%)
Feb 04, 2008 3051 3106 2963 3053 94,842,696 -29.39(-0.95%)
Feb 01, 2008 3044 3106 2963 3082 149,475,696 +40.52(+1.33%)
Jan 31, 2008 2958 3106 2963 3042 173,834,912 +10.26(+0.34%)
Jan 30, 2008 3045 3106 2963 3032 153,361,792 -43.17(-1.40%)
Jan 29, 2008 3039 3077 2963 3075 128,291,744 +41.40(+1.36%)
Jan 28, 2008 2827 3060 2963 3033 107,825,216 +61.76(+2.08%)
Jan 25, 2008 2908 3060 2967 2972 151,101,616 -77.02(-2.53%)
Jan 24, 2008 2926 3077 3016 3049 194,660,944 +33.15(+1.10%)
Jan 23, 2008 2726 3016 2881 3016 239,947,088 +39.79(+1.34%)
Jan 22, 2008 2699 3008 2899 2976 215,991,856 -32.66(-1.09%)
Jan 21, 2008 2923 3008 3008 3008 4,754,914 +0.00(+0.00%)
Jan 18, 2008 2931 3073 2987 3008 222,776,192 -63.65(-2.07%)
Jan 17, 2008 3000 3154 3072 3072 238,654,336 -81.63(-2.59%)
Jan 16, 2008 2988 3194 3145 3154 148,451,056 -5.00(-0.16%)
Jan 15, 2008 3049 3221 3158 3159 101,328,480 -62.30(-1.93%)
Jan 14, 2008 3084 3223 3195 3221 92,854,776 +25.78(+0.81%)
Jan 11, 2008 3044 3226 3180 3195 120,565,504 -22.88(-0.71%)
Jan 10, 2008 2999 3237 3155 3218 137,319,216 +47.97(+1.51%)
Jan 09, 2008 3006 3170 3118 3170 158,972,304 +22.74(+0.72%)
Jan 08, 2008 3047 3212 3147 3147 135,636,928 -49.02(-1.53%)
Jan 07, 2008 3027 3202 3162 3196 99,677,784 +26.22(+0.83%)
Jan 04, 2008 3047 3225 3170 3170 92,378,456 -55.11(-1.71%)
Jan 03, 2008 3062 3244 3213 3225 78,424,992 +7.36(+0.23%)
Jan 02, 2008 3129 3276 3210 3218 95,625,000 -56.28(-1.72%)
Jan 01, 2008 3114 3274 3274 3274 3,139,395 -0.52(-0.02%)
Dec 31, 2007 3114 3294 3264 3275 64,913,764 -2.37(-0.07%)
Dec 28, 2007 3127 3292 3261 3277 71,656,088 +16.07(+0.49%)
Dec 27, 2007 3149 3299 3261 3261 58,062,968 -37.87(-1.15%)
Dec 26, 2007 3145 3304 3289 3299 59,655,128 -5.33(-0.16%)
Dec 24, 2007 3107 3304 3255 3304 35,359,740 +49.33(+1.52%)
Dec 21, 2007 3080 3255 3201 3255 141,080,816 +53.76(+1.68%)
Dec 20, 2007 3059 3218 3180 3201 138,318,336 +1.97(+0.06%)
Dec 19, 2007 3059 3227 3184 3199 110,947,208 -12.21(-0.38%)
Dec 18, 2007 3060 3219 3164 3211 97,458,768 +26.45(+0.83%)
Dec 17, 2007 3068 3235 3185 3185 111,543,352 -49.80(-1.54%)
Dec 14, 2007 3100 3287 3235 3235 105,608,688 -51.79(-1.58%)
Dec 13, 2007 3137 3304 3240 3287 121,944,256 -16.28(-0.49%)
Dec 12, 2007 3226 3383 3271 3303 138,358,416 -14.29(-0.43%)
Dec 11, 2007 3246 3417 3317 3317 124,793,704 -84.54(-2.49%)
Dec 10, 2007 3232 3410 3374 3402 115,795,496 +27.48(+0.81%)
Dec 07, 2007 3241 3404 3373 3374 93,389,664 +1.43(+0.04%)
Dec 06, 2007 3165 3373 3305 3373 108,205,872 +67.75(+2.05%)
Dec 05, 2007 3139 3320 3257 3305 148,679,648 +48.06(+1.48%)
Dec 04, 2007 3104 3280 3243 3257 91,560,720 -22.70(-0.69%)
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