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 30, 2009 2054 2097 2051 2083 0 +118.01(+6.01%)
Nov 27, 2009 1940 1993 1947 1965 0 -63.80(-3.15%)
Nov 26, 2009 2012 2047 2014 2029 0 -1.47(-0.07%)
Nov 25, 2009 2014 2048 2015 2030 0 +6.65(+0.33%)
Nov 24, 2009 2018 2051 2005 2023 0 -20.83(-1.02%)
Nov 23, 2009 2024 2066 2029 2044 0 +29.67(+1.47%)
Nov 20, 2009 1991 2029 2000 2015 0 -14.28(-0.70%)
Nov 19, 2009 2018 2049 2003 2029 0 -23.49(-1.14%)
Nov 18, 2009 2053 2068 2035 2052 0 +3.35(+0.16%)
Nov 17, 2009 2026 2061 2030 2049 0 +0.22(+0.01%)
Nov 16, 2009 2025 2069 2031 2049 0 +18.39(+0.91%)
Nov 13, 2009 2008 2048 2014 2030 0 +4.00(+0.20%)
Nov 12, 2009 2043 2060 2018 2026 0 -34.35(-1.67%)
Nov 11, 2009 2052 2079 2042 2061 0 +14.83(+0.72%)
Nov 10, 2009 2039 2065 2028 2046 0 -7.52(-0.37%)
Nov 09, 2009 2016 2072 2010 2053 0 +41.85(+2.08%)
Nov 06, 2009 1978 2027 1976 2012 0 +15.43(+0.77%)
Nov 05, 2009 1987 2017 1965 1996 0 +19.00(+0.96%)
Nov 04, 2009 1990 2033 1967 1977 0 +12.65(+0.64%)
Nov 03, 2009 1931 1972 1922 1964 0 +14.60(+0.75%)
Nov 02, 2009 1946 1987 1918 1950 0 +2.57(+0.13%)
Oct 30, 2009 1988 2008 1936 1947 0 -69.58(-3.45%)
Oct 29, 2009 1978 2026 1971 2017 0 +70.53(+3.62%)
Oct 28, 2009 1971 1994 1940 1946 0 -45.96(-2.31%)
Oct 27, 2009 1995 2035 1971 1992 0 -7.68(-0.38%)
Oct 26, 2009 2043 2070 1992 2000 0 -66.15(-3.20%)
Oct 23, 2009 2065 2078 2055 2066 0 -30.88(-1.47%)
Oct 22, 2009 2048 2106 2041 2097 0 +44.75(+2.18%)
Oct 21, 2009 2071 2107 2046 2052 0 -34.71(-1.66%)
Oct 20, 2009 2073 2094 2077 2087 0 -17.19(-0.82%)
Oct 19, 2009 2084 2118 2079 2104 0 +21.35(+1.03%)
Oct 16, 2009 2084 2107 2066 2083 0 -36.75(-1.73%)
Oct 15, 2009 2100 2132 2093 2120 0 -3.32(-0.16%)
Oct 14, 2009 2099 2129 2088 2123 0 +75.14(+3.67%)
Oct 13, 2009 2052 2072 2027 2048 0 -50.19(-2.39%)
Oct 12, 2009 2102 2115 2083 2098 0 +8.97(+0.43%)
Oct 09, 2009 2077 2102 2064 2089 0 +11.87(+0.57%)
Oct 08, 2009 2079 2105 2060 2077 0 +3.43(+0.17%)
Oct 07, 2009 2055 2086 2046 2074 0 +13.14(+0.64%)
Oct 06, 2009 2042 2082 2032 2060 0 +31.05(+1.53%)
Oct 05, 2009 2002 2040 1988 2029 0 +24.38(+1.22%)
Oct 02, 2009 1978 2030 1966 2005 0 -12.18(-0.60%)
Oct 01, 2009 2060 2130 2005 2017 0 -49.30(-2.39%)
Sep 30, 2009 2079 2102 2043 2067 0 -5.44(-0.26%)
Sep 29, 2009 2067 2102 2045 2072 0 +2.19(+0.11%)
Sep 28, 2009 2018 2082 2019 2070 0 +57.37(+2.85%)
Sep 25, 2009 2018 2050 1997 2012 0 -13.18(-0.65%)
Sep 24, 2009 2056 2081 2012 2026 0 -27.09(-1.32%)
Sep 23, 2009 2078 2106 2048 2053 0 -27.68(-1.33%)
Sep 22, 2009 2083 2105 2056 2080 0 +10.90(+0.53%)
Sep 21, 2009 2057 2090 2048 2069 0 -14.88(-0.71%)
Sep 18, 2009 2093 2114 2071 2084 0 -8.89(-0.42%)
Sep 17, 2009 2097 2133 2075 2093 0 +19.37(+0.93%)
Sep 16, 2009 2057 2121 2050 2074 0 +25.52(+1.25%)
Sep 15, 2009 2047 2074 2027 2048 0 -5.76(-0.28%)
Sep 14, 2009 2016 2065 2009 2054 0 +12.46(+0.61%)
Sep 11, 2009 2038 2060 2022 2042 0 +2.56(+0.13%)
Sep 10, 2009 2010 2050 1993 2039 0 +27.20(+1.35%)
Sep 09, 2009 1987 2023 1977 2012 0 +22.59(+1.14%)
Sep 08, 2009 2006 2021 1970 1989 0 +5.59(+0.28%)
Sep 07, 2009 1969 1993 1950 1984 0 +0.00(+0.00%)
Sep 04, 2009 1969 1993 1950 1984 0 +16.55(+0.84%)
Sep 03, 2009 1964 1980 1929 1967 0 +25.56(+1.32%)
Sep 02, 2009 1922 1964 1903 1942 0 +3.92(+0.20%)
Sep 01, 2009 1995 2019 1928 1938 0 -72.23(-3.59%)
Aug 31, 2009 1995 2028 1978 2010 0 -3.09(-0.15%)
Aug 28, 2009 2031 2040 1992 2013 0 -2.10(-0.10%)
Aug 27, 2009 2005 2028 1972 2015 0 +7.70(+0.38%)
Aug 26, 2009 2021 2033 1988 2007 0 -12.06(-0.60%)
Aug 25, 2009 2013 2043 1997 2019 0 +23.68(+1.19%)
Aug 24, 2009 2012 2039 1983 1996 0 -1.95(-0.10%)
Aug 21, 2009 1980 2012 1966 1998 0 +43.67(+2.23%)
Aug 20, 2009 1941 1976 1927 1954 0 +11.47(+0.59%)
Aug 19, 2009 1911 1960 1901 1943 0 +4.44(+0.23%)
Aug 18, 2009 1920 1949 1903 1938 0 +18.23(+0.95%)
Aug 17, 2009 1916 1953 1883 1920 0 -42.20(-2.15%)
Aug 14, 2009 1981 1988 1938 1962 0 -20.82(-1.05%)
Aug 13, 2009 1967 1998 1943 1983 0 +29.81(+1.53%)
Aug 12, 2009 1917 1978 1908 1953 0 +38.99(+2.04%)
Aug 11, 2009 1943 1949 1894 1914 0 -30.69(-1.58%)
Aug 10, 2009 1960 1980 1917 1945 0 -24.46(-1.24%)
Aug 07, 2009 1953 1991 1933 1969 0 +31.39(+1.62%)
Aug 06, 2009 1953 1972 1901 1938 0 -8.16(-0.42%)
Aug 05, 2009 1935 1970 1897 1946 0 +26.19(+1.36%)
Aug 04, 2009 1898 1939 1881 1920 0 +11.68(+0.61%)
Aug 03, 2009 1887 1925 1863 1908 0 +47.16(+2.53%)
Jul 31, 2009 1848 1879 1831 1861 0 +20.78(+1.13%)
Jul 30, 2009 1841 1882 1814 1840 0 +24.78(+1.36%)
Jul 29, 2009 1819 1848 1797 1815 0 -17.52(-0.96%)
Jul 28, 2009 1810 1854 1792 1833 0 +5.59(+0.31%)
Jul 27, 2009 1831 1846 1805 1827 0 +17.44(+0.96%)
Jul 25, 2009 1788 1820 1773 1810 0 -6.45(-0.36%)
Jul 24, 2009 1787 1827 1771 1816 0 +26.86(+1.50%)
Jul 23, 2009 1734 1800 1727 1790 0 +59.06(+3.41%)
Jul 22, 2009 1704 1746 1696 1730 0 +9.12(+0.53%)
Jul 21, 2009 1730 1746 1701 1721 0 +10.24(+0.60%)
Jul 20, 2009 1708 1725 1688 1711 0 +16.59(+0.98%)
Jul 17, 2009 1701 1714 1680 1695 0 -8.72(-0.51%)
Jul 16, 2009 1693 1719 1671 1703 0 +9.93(+0.59%)
Jul 15, 2009 1672 1706 1652 1693 0 +46.67(+2.83%)
Jul 14, 2009 1655 1669 1626 1647 0 -1.69(-0.10%)
Jul 13, 2009 1613 1653 1606 1648 0 +63.84(+4.03%)
Jul 10, 2009 1588 1606 1564 1585 0 -17.69(-1.10%)
Jul 09, 2009 1612 1631 1581 1602 0 +11.47(+0.72%)
Jul 08, 2009 1620 1629 1563 1591 0 -24.61(-1.52%)
Jul 07, 2009 1626 1659 1598 1615 0 -22.12(-1.35%)
Jul 06, 2009 1615 1643 1598 1637 0 -6.59(-0.40%)
Jul 02, 2009 1684 1692 1635 1644 0 +154.19(+10.35%)
Jul 01, 2009 1471 1507 1469 1490 0 +13.86(+0.94%)
Jun 30, 2009 1479 1492 1449 1476 0 -3.70(-0.25%)
Jun 29, 2009 1468 1494 1450 1480 0 +18.99(+1.30%)
Jun 26, 2009 1464 1477 1445 1461 0 -6.83(-0.47%)
Jun 25, 2009 1450 1481 1445 1468 0 +18.22(+1.26%)
Jun 24, 2009 1447 1471 1433 1449 0 -49.35(-3.29%)
Jun 23, 2009 1498 1521 1479 1499 0 +120.30(+8.73%)
Jun 22, 2009 1406 1416 1372 1378 0 -51.32(-3.59%)
Jun 19, 2009 1433 1451 1410 1430 0 +13.12(+0.93%)
Jun 18, 2009 1393 1430 1383 1417 0 +33.99(+2.46%)
Jun 17, 2009 1389 1411 1364 1383 0 -13.59(-0.97%)
Jun 16, 2009 1410 1430 1376 1396 0 -16.16(-1.14%)
Jun 15, 2009 1429 1436 1398 1412 0 -35.49(-2.45%)
Jun 12, 2009 1453 1468 1429 1448 0 -15.49(-1.06%)
Jun 11, 2009 1455 1483 1443 1463 0 +0.38(+0.03%)
Jun 10, 2009 1485 1492 1448 1463 0 -12.62(-0.86%)
Jun 09, 2009 1474 1489 1450 1476 0 +5.46(+0.37%)
Jun 08, 2009 1458 1480 1446 1470 0 -6.22(-0.42%)
Jun 05, 2009 1504 1513 1455 1476 0 -4.45(-0.30%)
Jun 04, 2009 1473 1494 1452 1481 0 +19.77(+1.35%)
Jun 03, 2009 1476 1489 1438 1461 0 -35.63(-2.38%)
Jun 02, 2009 1478 1517 1468 1497 0 +21.39(+1.45%)
Jun 01, 2009 1466 1496 1449 1475 0 +26.64(+1.84%)
May 29, 2009 1439 1457 1408 1449 0 +9.35(+0.65%)
May 28, 2009 1428 1455 1405 1439 0 +18.07(+1.27%)
May 27, 2009 1453 1476 1411 1421 0 -36.40(-2.50%)
May 26, 2009 1406 1463 1395 1458 0 +38.69(+2.73%)
May 25, 2009 1419 1419 1419 1419 0 +0.00(+0.00%)
May 22, 2009 1433 1449 1408 1419 0 -2.44(-0.17%)
May 21, 2009 1416 1448 1397 1421 0 -15.49(-1.08%)
May 20, 2009 1462 1485 1424 1437 0 -1.70(-0.12%)
May 19, 2009 1452 1480 1426 1439 0 -18.39(-1.26%)
May 18, 2009 1423 1462 1398 1457 0 +37.10(+2.61%)
May 17, 2009 1420 1420 1420 0 +24.30(+1.74%)
May 15, 2009 1417 1442 1381 1396 0 -77.63(-5.27%)
May 14, 2009 1378 1491 1419 1473 0 +36.19(+2.52%)
May 13, 2009 1396 1476 1412 1437 0 -53.37(-3.58%)
May 12, 2009 1507 1527 1458 1490 0 -2.16(-0.14%)
May 11, 2009 1478 1554 1482 1492 0 -83.74(-5.31%)
May 08, 2009 1530 1588 1511 1576 0 +70.05(+4.65%)
May 07, 2009 1465 1562 1464 1506 0 +2.44(+0.16%)
May 06, 2009 1416 1516 1440 1504 0 +47.06(+3.23%)
May 05, 2009 1394 1484 1423 1457 0 -3.86(-0.26%)
May 04, 2009 1368 1467 1411 1461 0 +52.80(+3.75%)
May 01, 2009 1427 1447 1382 1408 0 -22.40(-1.57%)
Apr 30, 2009 1390 1474 1406 1430 0 +14.08(+0.99%)
Apr 29, 2009 1328 1429 1368 1416 0 +49.95(+3.66%)
Apr 28, 2009 1284 1395 1331 1366 0 +2.79(+0.20%)
Apr 27, 2009 1348 1389 1333 1363 0 -9.48(-0.69%)
Apr 24, 2009 1321 1395 1341 1373 0 +10.50(+0.77%)
Apr 23, 2009 1304 1382 1315 1362 0 +16.91(+1.26%)
Apr 22, 2009 1306 1399 1326 1345 0 -41.37(-2.98%)
Apr 21, 2009 1334 1408 1303 1387 0 +41.20(+3.06%)
Apr 20, 2009 1326 1404 1335 1346 0 -73.34(-5.17%)
Apr 17, 2009 1368 1447 1384 1419 0 -4.26(-0.30%)
Apr 16, 2009 1382 1455 1389 1423 0 -6.75(-0.47%)
Apr 15, 2009 1322 1439 1357 1430 0 +44.74(+3.23%)
Apr 14, 2009 1412 1440 1072 1385 0 -48.75(-3.40%)
Apr 13, 2009 1338 1447 1371 1434 0 +33.21(+2.37%)
Apr 10, 2009 1373 1415 1342 1401 0 +0.00(+0.00%)
Apr 09, 2009 1373 1415 1342 1401 0 +74.64(+5.63%)
Apr 08, 2009 1286 1362 1300 1326 0 +17.58(+1.34%)
Apr 07, 2009 1245 1339 1273 1308 0 -22.95(-1.72%)
Apr 06, 2009 1261 1351 1298 1331 0 -13.24(-0.98%)
Apr 03, 2009 1276 1362 1301 1345 0 +18.28(+1.38%)
Apr 02, 2009 1274 1361 1306 1326 0 +45.25(+3.53%)
Apr 01, 2009 1187 1294 1217 1281 0 +21.45(+1.70%)
Mar 31, 2009 1186 1285 1224 1260 0 +36.22(+2.96%)
Mar 30, 2009 1244 1263 1203 1223 0 -62.29(-4.84%)
Mar 27, 2009 1233 1311 1265 1286 0 -33.76(-2.56%)
Mar 26, 2009 1242 1330 1271 1320 0 +30.83(+2.39%)
Mar 25, 2009 1289 1319 1242 1289 0 +13.21(+1.04%)
Mar 24, 2009 1294 1330 1260 1275 0 -58.93(-4.42%)
Mar 23, 2009 1285 1338 1277 1334 0 +109.54(+8.94%)
Mar 20, 2009 1202 1270 1212 1225 0 -33.21(-2.64%)
Mar 19, 2009 1287 1313 1232 1258 0 -7.93(-0.63%)
Mar 18, 2009 1146 1287 1177 1266 0 +64.34(+5.35%)
Mar 17, 2009 1100 1205 1134 1202 0 +49.04(+4.25%)
Mar 16, 2009 1127 1216 1139 1153 0 -13.87(-1.19%)
Mar 13, 2009 1158 1187 1117 1166 0 +12.82(+1.11%)
Mar 12, 2009 1040 1162 1061 1154 0 +59.53(+5.44%)
Mar 11, 2009 1061 1139 1066 1094 0 -8.35(-0.76%)
Mar 10, 2009 964.83 1108 1002 1102 0 +108.13(+10.87%)
Mar 09, 2009 928.28 1023 965.23 994.36 0 -16.08(-1.59%)
Mar 06, 2009 942.28 1028 970.45 1010 0 +17.44(+1.76%)
Mar 05, 2009 976.89 1048 975.17 993.00 0 -72.52(-6.81%)
Mar 04, 2009 998.52 1094 1020 1066 0 +26.01(+2.50%)
Mar 03, 2009 1026 1097 1015 1040 0 -33.39(-3.11%)
Mar 02, 2009 1040 1124 1045 1073 0 -56.30(-4.99%)
Feb 27, 2009 1079 1171 1101 1129 0 -42.91(-3.66%)
Feb 26, 2009 1166 1240 1153 1172 0 -20.33(-1.70%)
Feb 25, 2009 1174 1235 1155 1192 0 -42.84(-3.47%)
Feb 24, 2009 1114 1244 1148 1235 0 +61.91(+5.28%)
Feb 23, 2009 1193 1258 1158 1173 0 -65.12(-5.26%)
Feb 21, 2009 1238 1238 1238 0 +0.09(+0.01%)
Feb 20, 2009 1179 1268 1189 1238 0 -36.65(-2.87%)
Feb 19, 2009 1269 1341 1265 1275 0 -41.25(-3.13%)
Feb 18, 2009 1288 1354 1289 1316 0 -12.49(-0.94%)
Feb 17, 2009 1304 1378 1309 1329 0 -80.58(-5.72%)
Feb 16, 2009 1409 1409 1409 1409 0 +0.00(+0.00%)
Feb 14, 2009 1409 1409 1409 0 +0.00(+0.00%)
Feb 13, 2009 1379 1448 1398 1409 0 -30.45(-2.11%)
Feb 12, 2009 1401 1448 1376 1440 0 +6.18(+0.43%)
Feb 11, 2009 1352 1449 1385 1434 0 +27.80(+1.98%)
Feb 10, 2009 1417 1493 1392 1406 0 -80.94(-5.44%)
Feb 09, 2009 1427 1507 1457 1487 0 +19.78(+1.35%)
Feb 06, 2009 1387 1487 1423 1467 0 +32.19(+2.24%)
Feb 05, 2009 1358 1467 1390 1435 0 +9.59(+0.67%)
Feb 04, 2009 1396 1474 1409 1425 0 -18.59(-1.29%)
Feb 03, 2009 1382 1466 1400 1444 0 +21.91(+1.54%)
Feb 02, 2009 1328 1441 1367 1422 0 +6.74(+0.48%)
Jan 30, 2009 1389 1463 1384 1415 0 -25.12(-1.74%)
Jan 29, 2009 1428 1497 1428 1440 0 -85.99(-5.63%)
Jan 28, 2009 1435 1547 1465 1526 0 +93.43(+6.52%)
Jan 27, 2009 1354 1452 1386 1433 0 +34.98(+2.50%)
Jan 26, 2009 1363 1458 1379 1398 0 +2.58(+0.18%)
Jan 23, 2009 1303 1419 1327 1395 0 -3.81(-0.27%)
Jan 22, 2009 1353 1454 1355 1399 0 -51.62(-3.56%)
Jan 21, 2009 1356 1464 1369 1451 0 +79.91(+5.83%)
Jan 20, 2009 1396 1482 1362 1371 0 -136.42(-9.05%)
Jan 19, 2009 1507 1507 1507 1507 0 +14.46(+0.97%)
Jan 16, 2009 1452 1532 1455 1493 0 +19.88(+1.35%)
Jan 15, 2009 1413 1503 1412 1473 0 +0.13(+0.01%)
Jan 14, 2009 1456 1524 1458 1473 0 -78.81(-5.08%)
Jan 13, 2009 1474 1583 1510 1552 0 -7.44(-0.48%)
Jan 12, 2009 1599 1614 1544 1559 0 -46.02(-2.87%)
Jan 09, 2009 1594 1657 1587 1605 0 -40.65(-2.47%)
Jan 08, 2009 1558 1657 1589 1646 0 +20.68(+1.27%)
Jan 07, 2009 1613 1685 1599 1625 0 +516.14(+46.55%)
Jan 06, 2009 1108 1132 1087 1109 0 -589.81(-34.72%)
Jan 05, 2009 1686 1721 1650 1699 0 -2.90(-0.17%)
Jan 02, 2009 1578 1714 1632 1702 0 +36.58(+2.20%)
Jan 01, 2009 1665 1665 1665 1665 0 +0.00(+0.00%)
Dec 31, 2008 1551 1686 1606 1665 0 +20.10(+1.22%)
Dec 30, 2008 1514 1656 1578 1645 0 +56.80(+3.58%)
Dec 29, 2008 1521 1615 1560 1588 0 -10.83(-0.68%)
Dec 26, 2008 1583 1618 1572 1599 0 +9.96(+0.63%)
Dec 25, 2008 1589 1589 1589 1589 0 +0.00(+0.00%)
Dec 24, 2008 1589 1589 1589 1589 0 -4.00(-0.25%)
Dec 23, 2008 1526 1639 1570 1593 0 -3.51(-0.22%)
Dec 22, 2008 1563 1661 1564 1596 0 -47.75(-2.90%)
Dec 19, 2008 1554 1683 1599 1644 0 +24.92(+1.54%)
Dec 18, 2008 1540 1677 1580 1619 0 -0.17(-0.01%)
Dec 17, 2008 1529 1660 1587 1619 0 -31.37(-1.90%)
Dec 16, 2008 1457 1659 1523 1651 0 +123.06(+8.05%)
Dec 15, 2008 1475 1580 1505 1528 0 -26.47(-1.70%)
Dec 12, 2008 1417 1573 1476 1554 0 +16.23(+1.06%)
Dec 11, 2008 1468 1610 1512 1538 0 -42.12(-2.67%)
Dec 10, 2008 1505 1617 1540 1580 0 +0.73(+0.05%)
Dec 09, 2008 1502 1640 1539 1579 0 -16.68(-1.05%)
Dec 08, 2008 1513 1642 1543 1596 0 +44.86(+2.89%)
Dec 05, 2008 1351 1561 1407 1551 0 +97.25(+6.69%)
Dec 04, 2008 1467 1520 1424 1454 0 -36.53(-2.45%)
Dec 03, 2008 1444 1502 1403 1490 0 +22.75(+1.55%)
Dec 02, 2008 1345 1491 1381 1468 0 +67.56(+4.83%)
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