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, 2012 2502 2520 2488 2506 0 +5.07(+0.20%)
Nov 29, 2012 2497 2516 2481 2501 0 +15.62(+0.63%)
Nov 28, 2012 2464 2492 2450 2486 0 +10.32(+0.42%)
Nov 27, 2012 2485 2504 2469 2475 0 -19.98(-0.80%)
Nov 26, 2012 2488 2504 2475 2495 0 -10.40(-0.42%)
Nov 24, 2012 2486 2507 2480 2506 0 +0.00(+0.00%)
Nov 23, 2012 2486 2508 2480 2506 0 +30.12(+1.22%)
Nov 21, 2012 2475 2475 2475 0 +15.10(+0.61%)
Nov 20, 2012 2449 2466 2432 2460 0 +8.21(+0.33%)
Nov 19, 2012 2438 2460 2426 2452 0 +35.98(+1.49%)
Nov 16, 2012 2402 2425 2377 2416 0 +12.60(+0.52%)
Nov 15, 2012 2395 2422 2384 2404 0 +10.77(+0.45%)
Nov 14, 2012 2427 2441 2385 2393 0 -25.40(-1.05%)
Nov 13, 2012 2413 2454 2403 2418 0 -10.01(-0.41%)
Nov 12, 2012 2441 2450 2415 2428 0 -4.15(-0.17%)
Nov 09, 2012 2423 2460 2406 2432 0 -2.85(-0.12%)
Nov 08, 2012 2458 2485 2428 2435 0 -21.29(-0.87%)
Nov 07, 2012 2490 2498 2437 2457 0 -70.57(-2.79%)
Nov 06, 2012 2502 2537 2489 2527 0 +26.34(+1.05%)
Nov 05, 2012 2498 2515 2463 2501 0 -1.21(-0.05%)
Nov 02, 2012 2542 2549 2488 2502 0 -33.20(-1.31%)
Nov 01, 2012 2523 2558 2499 2535 0 +22.11(+0.88%)
Oct 31, 2012 2513 2535 2485 2513 0 +1.72(+0.07%)
Oct 26, 2012 2511 2511 2511 0 -21.78(-0.86%)
Oct 25, 2012 2542 2557 2515 2533 0 +9.78(+0.39%)
Oct 24, 2012 2537 2551 2513 2523 0 -2.56(-0.10%)
Oct 23, 2012 2530 2543 2506 2526 0 -27.28(-1.07%)
Oct 19, 2012 2582 2588 2537 2553 0 -35.86(-1.39%)
Oct 18, 2012 2574 2609 2566 2589 0 +20.05(+0.78%)
Oct 17, 2012 2563 2585 2542 2569 0 +16.66(+0.65%)
Oct 16, 2012 2533 2566 2524 2552 0 +27.01(+1.07%)
Oct 15, 2012 2511 2533 2499 2525 0 +23.46(+0.94%)
Oct 12, 2012 2525 2535 2492 2502 0 -15.95(-0.63%)
Oct 11, 2012 2520 2538 2503 2518 0 +21.48(+0.86%)
Oct 10, 2012 2507 2519 2487 2496 0 -8.83(-0.35%)
Oct 09, 2012 2522 2534 2497 2505 0 -20.50(-0.81%)
Oct 08, 2012 2518 2537 2509 2526 0 +2.01(+0.08%)
Oct 06, 2012 2535 2549 2512 2524 0 +0.00(+0.00%)
Oct 05, 2012 2534 2549 2512 2524 0 +2.73(+0.11%)
Oct 04, 2012 2500 2532 2492 2521 0 +35.03(+1.41%)
Oct 03, 2012 2485 2499 2468 2486 0 +6.04(+0.24%)
Oct 02, 2012 2476 2493 2459 2480 0 +13.69(+0.56%)
Oct 01, 2012 2458 2489 2447 2466 0 +19.00(+0.78%)
Sep 28, 2012 2445 2461 2425 2447 0 -10.28(-0.42%)
Sep 27, 2012 2453 2467 2435 2457 0 +18.97(+0.78%)
Sep 26, 2012 2456 2471 2430 2438 0 -21.86(-0.89%)
Sep 25, 2012 2487 2503 2455 2460 0 -19.71(-0.79%)
Sep 24, 2012 2479 2501 2467 2480 0 -7.47(-0.30%)
Sep 21, 2012 2490 2504 2471 2488 0 +10.78(+0.44%)
Sep 20, 2012 2462 2483 2449 2477 0 -3.68(-0.15%)
Sep 19, 2012 2484 2497 2469 2480 0 -4.88(-0.20%)
Sep 18, 2012 2483 2498 2468 2485 0 -6.96(-0.28%)
Sep 17, 2012 2498 2510 2482 2492 0 -10.83(-0.43%)
Sep 14, 2012 2493 2523 2478 2503 0 +19.64(+0.79%)
Sep 13, 2012 2435 2488 2421 2483 0 +41.59(+1.70%)
Sep 12, 2012 2447 2465 2428 2442 0 +2.13(+0.09%)
Sep 11, 2012 2433 2454 2420 2440 0 +9.73(+0.40%)
Sep 10, 2012 2448 2459 2424 2430 0 -17.72(-0.72%)
Sep 07, 2012 2445 2462 2434 2448 0 +16.00(+0.66%)
Sep 06, 2012 2402 2437 2399 2432 0 +42.40(+1.77%)
Sep 05, 2012 2390 2407 2377 2389 0 +4.96(+0.21%)
Sep 04, 2012 2381 2397 2366 2384 0 +4.11(+0.17%)
Aug 31, 2012 2380 2380 2380 0 +9.91(+0.42%)
Aug 30, 2012 2370 2383 2357 2370 0 -7.22(-0.30%)
Aug 29, 2012 2375 2389 2362 2378 0 -2.59(-0.11%)
Aug 27, 2012 2382 2396 2366 2380 0 +2.01(+0.08%)
Aug 24, 2012 2361 2387 2356 2378 0 +6.48(+0.27%)
Aug 23, 2012 2384 2391 2364 2372 0 -17.37(-0.73%)
Aug 22, 2012 2383 2403 2370 2389 0 +2.73(+0.11%)
Aug 21, 2012 2391 2409 2376 2386 0 +2.44(+0.10%)
Aug 20, 2012 2374 2392 2361 2384 0 +5.28(+0.22%)
Aug 17, 2012 2374 2387 2359 2379 0 +10.47(+0.44%)
Aug 16, 2012 2355 2378 2345 2368 0 +13.28(+0.56%)
Aug 15, 2012 2342 2366 2335 2355 0 +9.97(+0.43%)
Aug 14, 2012 2353 2364 2337 2345 0 -0.65(-0.03%)
Aug 13, 2012 2348 2359 2330 2346 0 -6.90(-0.29%)
Aug 11, 2012 2340 2358 2329 2352 0 +0.00(+0.00%)
Aug 10, 2012 2340 2358 2329 2352 0 +6.44(+0.27%)
Aug 09, 2012 2347 2367 2330 2346 0 +0.68(+0.03%)
Aug 08, 2012 2327 2356 2318 2345 0 +9.43(+0.40%)
Aug 07, 2012 2325 2356 2311 2336 0 +24.42(+1.06%)
Aug 06, 2012 2323 2339 2304 2311 0 -0.22(-0.01%)
Aug 03, 2012 2292 2329 2280 2312 0 +47.26(+2.09%)
Aug 02, 2012 2254 2288 2231 2264 0 -8.56(-0.38%)
Aug 01, 2012 2281 2310 2243 2273 0 +2.59(+0.11%)
Jul 31, 2012 2289 2306 2259 2270 0 -31.60(-1.37%)
Jul 30, 2012 2291 2315 2280 2302 0 +6.96(+0.30%)
Jul 27, 2012 2259 2307 2247 2295 0 +48.38(+2.15%)
Jul 26, 2012 2263 2278 2229 2247 0 +16.44(+0.74%)
Jul 25, 2012 2230 2252 2205 2230 0 -17.57(-0.78%)
Jul 24, 2012 2263 2271 2228 2248 0 -17.95(-0.79%)
Jul 23, 2012 2256 2279 2239 2266 0 -26.65(-1.16%)
Jul 20, 2012 2310 2321 2284 2292 0 -33.86(-1.46%)
Jul 19, 2012 2350 2362 2306 2326 0 -13.84(-0.59%)
Jul 18, 2012 2323 2352 2314 2340 0 +7.54(+0.32%)
Jul 17, 2012 2319 2341 2295 2333 0 +20.04(+0.87%)
Jul 16, 2012 2323 2330 2299 2312 0 -13.65(-0.59%)
Jul 14, 2012 2295 2332 2290 2326 0 +0.00(+0.00%)
Jul 13, 2012 2295 2332 2290 2326 0 +35.54(+1.55%)
Jul 12, 2012 2296 2311 2272 2291 0 -17.28(-0.75%)
Jul 11, 2012 2301 2323 2289 2308 0 +9.45(+0.41%)
Jul 10, 2012 2319 2329 2287 2298 0 -11.67(-0.51%)
Jul 09, 2012 2312 2328 2291 2310 0 +3.43(+0.15%)
Jul 06, 2012 2304 2318 2286 2307 0 -18.51(-0.80%)
Jul 05, 2012 2327 2347 2310 2325 0 -18.00(-0.77%)
Jul 03, 2012 2343 2343 2343 0 +3.66(+0.16%)
Jul 02, 2012 2353 2370 2318 2340 0 -5.36(-0.23%)
Jun 30, 2012 2352 2371 2319 2345 0 -1.36(-0.06%)
Jun 29, 2012 2352 2371 2319 2346 0 +34.58(+1.50%)
Jun 28, 2012 2293 2331 2251 2312 0 -1.28(-0.06%)
Jun 27, 2012 2299 2330 2287 2313 0 +22.43(+0.98%)
Jun 26, 2012 2274 2304 2261 2290 0 +20.05(+0.88%)
Jun 25, 2012 2293 2302 2260 2270 0 -50.93(-2.19%)
Jun 22, 2012 2314 2339 2298 2321 0 +20.97(+0.91%)
Jun 21, 2012 2355 2365 2296 2300 0 -48.20(-2.05%)
Jun 20, 2012 2352 2369 2330 2349 0 -3.89(-0.17%)
Jun 19, 2012 2329 2365 2323 2352 0 +35.66(+1.54%)
Jun 18, 2012 2312 2332 2296 2317 0 -9.51(-0.41%)
Jun 15, 2012 2327 2343 2307 2326 0 +14.22(+0.62%)
Jun 14, 2012 2286 2323 2277 2312 0 +29.85(+1.31%)
Jun 13, 2012 2291 2310 2271 2282 0 -19.07(-0.83%)
Jun 12, 2012 2285 2308 2270 2301 0 +17.06(+0.75%)
Jun 11, 2012 2327 2333 2280 2284 0 -27.90(-1.21%)
Jun 08, 2012 2285 2318 2273 2312 0 +13.78(+0.60%)
Jun 07, 2012 2319 2338 2291 2298 0 -4.68(-0.20%)
Jun 06, 2012 2261 2306 2253 2303 0 +57.69(+2.57%)
Jun 05, 2012 2218 2254 2214 2245 0 +19.65(+0.88%)
Jun 04, 2012 2232 2244 2211 2226 0 -2.56(-0.11%)
Jun 02, 2012 2238 2261 2215 2228 0 +0.00(+0.00%)
Jun 01, 2012 2238 2261 2215 2228 0 -40.56(-1.79%)
May 31, 2012 2268 2290 2244 2269 0 -0.67(-0.03%)
May 30, 2012 2285 2295 2261 2270 0 -34.94(-1.52%)
May 29, 2012 2299 2315 2284 2304 0 +18.67(+0.82%)
May 25, 2012 2286 2286 2286 0 -9.55(-0.42%)
May 24, 2012 2287 2311 2264 2295 0 +10.77(+0.47%)
May 23, 2012 2269 2292 2246 2285 0 -1.77(-0.08%)
May 22, 2012 2284 2316 2270 2286 0 +10.85(+0.48%)
May 21, 2012 2249 2283 2237 2276 0 +30.96(+1.38%)
May 18, 2012 2280 2288 2233 2245 0 -28.08(-1.24%)
May 17, 2012 2302 2314 2266 2273 0 -33.87(-1.47%)
May 16, 2012 2336 2349 2303 2306 0 -20.40(-0.88%)
May 15, 2012 2337 2353 2318 2327 0 -16.30(-0.70%)
May 14, 2012 2344 2363 2332 2343 0 -27.84(-1.17%)
May 11, 2012 2358 2392 2346 2371 0 -3.45(-0.15%)
May 10, 2012 2380 2397 2364 2374 0 +17.51(+0.74%)
May 09, 2012 2350 2378 2336 2357 0 -23.39(-0.98%)
May 08, 2012 2369 2391 2351 2380 0 -6.69(-0.28%)
May 07, 2012 2359 2396 2352 2387 0 +19.97(+0.84%)
May 04, 2012 2375 2393 2351 2367 0 -23.83(-1.00%)
May 03, 2012 2402 2421 2377 2391 0 -17.77(-0.74%)
May 02, 2012 2397 2422 2387 2409 0 -12.72(-0.53%)
May 01, 2012 2393 2440 2394 2421 0 +24.12(+1.01%)
Apr 30, 2012 2405 2419 2379 2397 0 -19.48(-0.81%)
Apr 27, 2012 2432 2438 2397 2417 0 -9.23(-0.38%)
Apr 26, 2012 2393 2433 2379 2426 0 -13.77(-0.56%)
Apr 25, 2012 2437 2458 2418 2440 0 +24.31(+1.01%)
Apr 24, 2012 2399 2427 2389 2415 0 +15.25(+0.64%)
Apr 23, 2012 2383 2407 2370 2400 0 -15.11(-0.63%)
Apr 20, 2012 2424 2439 2404 2415 0 +3.94(+0.16%)
Apr 19, 2012 2400 2436 2378 2411 0 +14.06(+0.59%)
Apr 18, 2012 2404 2417 2388 2397 0 -25.89(-1.07%)
Apr 17, 2012 2402 2433 2391 2423 0 +39.42(+1.65%)
Apr 16, 2012 2391 2405 2367 2384 0 +4.20(+0.18%)
Apr 13, 2012 2410 2418 2375 2380 0 -40.61(-1.68%)
Apr 12, 2012 2387 2425 2376 2420 0 +35.59(+1.49%)
Apr 11, 2012 2392 2401 2371 2385 0 +23.92(+1.01%)
Apr 10, 2012 2394 2403 2355 2361 0 -42.36(-1.76%)
Apr 09, 2012 2411 2421 2393 2403 0 -40.42(-1.65%)
Apr 05, 2012 2435 2456 2425 2443 0 -6.27(-0.26%)
Apr 04, 2012 2449 2466 2433 2450 0 -24.57(-0.99%)
Apr 03, 2012 2481 2494 2451 2474 0 -14.15(-0.57%)
Apr 02, 2012 2346 2501 2455 2488 0 +13.96(+0.56%)
Mar 30, 2012 2474 2494 2451 2474 0 +6.98(+0.28%)
Mar 29, 2012 2439 2478 2420 2468 0 +5.94(+0.24%)
Mar 28, 2012 2455 2476 2433 2462 0 +3.82(+0.16%)
Mar 27, 2012 2473 2480 2445 2458 0 -12.01(-0.49%)
Mar 26, 2012 2442 2473 2435 2470 0 +44.01(+1.81%)
Mar 23, 2012 2414 2433 2403 2426 0 +11.52(+0.48%)
Mar 22, 2012 2422 2435 2401 2414 0 -27.39(-1.12%)
Mar 21, 2012 2461 2469 2434 2442 0 -17.25(-0.70%)
Mar 20, 2012 2455 2477 2439 2459 0 -13.52(-0.55%)
Mar 19, 2012 2462 2489 2454 2472 0 +8.39(+0.34%)
Mar 16, 2012 2473 2486 2454 2464 0 -3.56(-0.14%)
Mar 15, 2012 2447 2476 2435 2468 0 +24.07(+0.99%)
Mar 14, 2012 2440 2461 2422 2443 0 -0.22(-0.01%)
Mar 13, 2012 2408 2447 2396 2444 0 +48.06(+2.01%)
Mar 12, 2012 2406 2416 2386 2396 0 -10.37(-0.43%)
Mar 09, 2012 2379 2418 2385 2406 0 +9.88(+0.41%)
Mar 08, 2012 2375 2409 2371 2396 0 +24.07(+1.01%)
Mar 07, 2012 2353 2383 2354 2372 0 +9.32(+0.39%)
Mar 06, 2012 2369 2398 2353 2363 0 -50.10(-2.08%)
Mar 05, 2012 2401 2426 2387 2413 0 +6.82(+0.28%)
Mar 02, 2012 2416 2425 2394 2406 0 -11.47(-0.47%)
Mar 01, 2012 2404 2429 2394 2418 0 +18.16(+0.76%)
Feb 29, 2012 2416 2432 2391 2399 0 -13.58(-0.56%)
Feb 28, 2012 2419 2432 2394 2413 0 -6.54(-0.27%)
Feb 27, 2012 2400 2434 2385 2419 0 +1.57(+0.06%)
Feb 24, 2012 2421 2436 2404 2418 0 +1.65(+0.07%)
Feb 23, 2012 2406 2427 2395 2416 0 +11.71(+0.49%)
Feb 22, 2012 2425 2437 2394 2405 0 -27.07(-1.11%)
Feb 21, 2012 2431 2449 2415 2432 0 +2.57(+0.11%)
Feb 17, 2012 2429 2429 2429 0 +14.40(+0.60%)
Feb 16, 2012 2389 2423 2379 2415 0 +24.28(+1.02%)
Feb 15, 2012 2412 2425 2382 2390 0 -8.98(-0.37%)
Feb 14, 2012 2395 2411 2370 2399 0 -8.82(-0.37%)
Feb 13, 2012 2405 2422 2389 2408 0 +24.51(+1.03%)
Feb 10, 2012 2379 2396 2363 2384 0 -22.98(-0.95%)
Feb 09, 2012 2411 2430 2385 2407 0 -8.38(-0.35%)
Feb 08, 2012 2411 2433 2393 2415 0 +4.08(+0.17%)
Feb 07, 2012 2385 2419 2372 2411 0 +14.44(+0.60%)
Feb 06, 2012 2395 2410 2375 2396 0 -17.36(-0.72%)
Feb 03, 2012 2406 2433 2379 2414 0 +20.48(+0.86%)
Feb 02, 2012 2401 2410 2373 2393 0 +1.59(+0.07%)
Feb 01, 2012 2365 2414 2353 2392 0 +46.99(+2.00%)
Jan 31, 2012 2353 2375 2329 2345 0 +11.45(+0.49%)
Jan 30, 2012 2323 2343 2302 2333 0 -17.96(-0.76%)
Jan 27, 2012 2331 2367 2316 2351 0 +5.96(+0.25%)
Jan 26, 2012 2376 2385 2322 2345 0 -23.63(-1.00%)
Jan 25, 2012 2342 2380 2312 2369 0 +5.38(+0.23%)
Jan 24, 2012 2365 2387 2342 2364 0 -22.68(-0.95%)
Jan 23, 2012 2390 2414 2370 2386 0 -4.74(-0.20%)
Jan 20, 2012 2375 2400 2358 2391 0 +11.43(+0.48%)
Jan 19, 2012 2372 2395 2352 2380 0 +14.83(+0.63%)
Jan 18, 2012 2337 2371 2322 2365 0 +30.36(+1.30%)
Jan 17, 2012 2344 2364 2322 2334 0 +18.81(+0.81%)
Jan 13, 2012 2316 2316 2316 0 -23.30(-1.00%)
Jan 12, 2012 2344 2358 2319 2339 0 +8.04(+0.34%)
Jan 11, 2012 2308 2337 2294 2331 0 +18.08(+0.78%)
Jan 10, 2012 2301 2324 2288 2313 0 +35.65(+1.57%)
Jan 09, 2012 2278 2288 2257 2277 0 +6.99(+0.31%)
Jan 06, 2012 2278 2300 2255 2270 0 -6.49(-0.29%)
Jan 05, 2012 2249 2284 2229 2277 0 +10.58(+0.47%)
Jan 04, 2012 2268 2284 2244 2266 0 +22.91(+1.02%)
Dec 30, 2011 2253 2261 2240 2243 0 -13.93(-0.62%)
Dec 29, 2011 2241 2265 2233 2257 0 +19.27(+0.86%)
Dec 28, 2011 2268 2273 2232 2238 0 -32.27(-1.42%)
Dec 27, 2011 2266 2289 2258 2270 0 -1.11(-0.05%)
Dec 23, 2011 2271 2271 2271 0 +48.70(+2.19%)
Dec 21, 2011 2208 2229 2192 2222 0 +15.63(+0.71%)
Dec 20, 2011 2179 2217 2174 2207 0 +64.27(+3.00%)
Dec 19, 2011 2179 2191 2136 2143 0 -30.24(-1.39%)
Dec 16, 2011 2186 2201 2161 2173 0 +0.33(+0.02%)
Dec 15, 2011 2195 2207 2163 2172 0 +6.29(+0.29%)
Dec 14, 2011 2162 2193 2147 2166 0 -7.56(-0.35%)
Dec 13, 2011 2211 2235 2158 2174 0 -26.52(-1.21%)
Dec 12, 2011 2213 2222 2180 2200 0 -44.86(-2.00%)
Dec 09, 2011 2226 2258 2220 2245 0 +32.18(+1.45%)
Dec 08, 2011 2255 2262 2205 2213 0 -66.43(-2.91%)
Dec 07, 2011 2245 2289 2224 2279 0 +11.02(+0.49%)
Dec 06, 2011 2259 2286 2242 2268 0 +9.18(+0.41%)
Dec 05, 2011 2279 2300 2239 2259 0 +23.58(+1.05%)
Dec 02, 2011 2260 2279 2225 2236 0 +2.58(+0.12%)
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