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 29, 2013 3503 3515 3480 3487 0 -6.06(-0.17%)
Nov 27, 2013 3493 3493 3493 0 +2.59(+0.07%)
Nov 26, 2013 3484 3509 3474 3491 0 +10.92(+0.31%)
Nov 25, 2013 3491 3509 3466 3480 0 -2.55(-0.07%)
Nov 22, 2013 3461 3491 3450 3482 0 +20.64(+0.60%)
Nov 21, 2013 3433 3477 3420 3462 0 +43.23(+1.26%)
Nov 20, 2013 3433 3453 3402 3418 0 -4.55(-0.13%)
Nov 19, 2013 3426 3442 3408 3423 0 -3.36(-0.10%)
Nov 18, 2013 3437 3454 3416 3426 0 -8.26(-0.24%)
Nov 15, 2013 3418 3440 3403 3434 0 +13.57(+0.40%)
Nov 14, 2013 3393 3427 3383 3421 0 +68.38(+2.04%)
Nov 12, 2013 3376 3388 3338 3353 0 -34.31(-1.01%)
Nov 11, 2013 3384 3401 3368 3387 0 +6.25(+0.18%)
Nov 08, 2013 3326 3391 3317 3381 0 +55.55(+1.67%)
Nov 07, 2013 3368 3384 3320 3325 0 -30.17(-0.90%)
Nov 06, 2013 3340 3376 3323 3355 0 +32.81(+0.99%)
Nov 05, 2013 3324 3342 3306 3322 0 -16.72(-0.50%)
Nov 04, 2013 3336 3355 3316 3339 0 +14.27(+0.43%)
Nov 01, 2013 3323 3341 3303 3325 0 +7.19(+0.22%)
Oct 31, 2013 3326 3349 3301 3318 0 -12.23(-0.37%)
Oct 30, 2013 3345 3363 3313 3330 0 -15.99(-0.48%)
Oct 29, 2013 3332 3355 3318 3346 0 +19.55(+0.59%)
Oct 28, 2013 3328 3343 3309 3326 0 -2.28(-0.07%)
Oct 25, 2013 3325 3345 3309 3329 0 +0.87(+0.03%)
Oct 24, 2013 3333 3351 3308 3328 0 +5.67(+0.17%)
Oct 23, 2013 3347 3359 3305 3322 0 -40.57(-1.21%)
Oct 22, 2013 3361 3388 3346 3363 0 +15.36(+0.46%)
Oct 21, 2013 3347 3360 3324 3347 0 -1.75(-0.05%)
Oct 18, 2013 3372 3381 3320 3349 0 -13.54(-0.40%)
Oct 17, 2013 3342 3380 3326 3363 0 -9.18(-0.27%)
Oct 16, 2013 3333 3381 3326 3372 0 +62.02(+1.87%)
Oct 15, 2013 3331 3348 3304 3310 0 -26.57(-0.80%)
Oct 14, 2013 3301 3341 3289 3336 0 +12.72(+0.38%)
Oct 11, 2013 3299 3328 3286 3324 0 +19.95(+0.60%)
Oct 10, 2013 3254 3308 3248 3304 0 +90.75(+2.82%)
Oct 09, 2013 3217 3233 3188 3213 0 +2.00(+0.06%)
Oct 08, 2013 3247 3258 3207 3211 0 -38.26(-1.18%)
Oct 07, 2013 3254 3273 3236 3249 0 -35.73(-1.09%)
Oct 04, 2013 3253 3293 3245 3285 0 +33.58(+1.03%)
Oct 03, 2013 3265 3276 3231 3251 0 -23.08(-0.70%)
Oct 02, 2013 3258 3278 3238 3274 0 +4.66(+0.14%)
Oct 01, 2013 3244 3285 3235 3270 0 +13.86(+0.43%)
Sep 27, 2013 3258 3269 3240 3256 0 -16.26(-0.50%)
Sep 26, 2013 3275 3298 3255 3272 0 -4.13(-0.13%)
Sep 25, 2013 3269 3293 3258 3276 0 +9.83(+0.30%)
Sep 24, 2013 3269 3295 3250 3266 0 +2.27(+0.07%)
Sep 23, 2013 3267 3287 3240 3264 0 -6.47(-0.20%)
Sep 20, 2013 3283 3308 3262 3271 0 -7.67(-0.23%)
Sep 19, 2013 3316 3332 3260 3278 0 -39.95(-1.20%)
Sep 18, 2013 3312 3355 3272 3318 0 +2.59(+0.08%)
Sep 17, 2013 3313 3333 3294 3316 0 +11.76(+0.36%)
Sep 16, 2013 3302 3321 3278 3304 0 +39.33(+1.20%)
Sep 13, 2013 3264 3282 3245 3265 0 +4.93(+0.15%)
Sep 12, 2013 3275 3286 3250 3260 0 -17.24(-0.53%)
Sep 11, 2013 3253 3282 3240 3277 0 +22.98(+0.71%)
Sep 10, 2013 3243 3260 3224 3254 0 +34.67(+1.08%)
Sep 09, 2013 3194 3226 3185 3219 0 +34.25(+1.08%)
Sep 06, 2013 3203 3214 3148 3185 0 -10.76(-0.34%)
Sep 05, 2013 3186 3213 3177 3196 0 +4.78(+0.15%)
Sep 04, 2013 3170 3205 3153 3191 0 +25.34(+0.80%)
Sep 03, 2013 3167 3196 3140 3166 0 +28.82(+0.92%)
Aug 30, 2013 3137 3137 3137 0 -22.71(-0.72%)
Aug 29, 2013 3142 3186 3134 3159 0 +12.20(+0.39%)
Aug 28, 2013 3138 3167 3126 3147 0 +7.51(+0.24%)
Aug 27, 2013 3173 3184 3133 3140 0 -70.51(-2.20%)
Aug 26, 2013 3226 3238 3203 3210 0 -15.57(-0.48%)
Aug 23, 2013 3232 3243 3207 3226 0 +0.16(+0.00%)
Aug 22, 2013 3196 3241 3189 3226 0 +44.65(+1.40%)
Aug 21, 2013 3196 3213 3166 3181 0 -22.40(-0.70%)
Aug 20, 2013 3183 3215 3169 3203 0 +18.60(+0.58%)
Aug 19, 2013 3201 3216 3180 3185 0 -23.95(-0.75%)
Aug 16, 2013 3193 3230 3185 3209 0 +0.90(+0.03%)
Aug 15, 2013 3225 3241 3191 3208 0 -42.99(-1.32%)
Aug 14, 2013 3261 3275 3238 3251 0 -12.61(-0.39%)
Aug 13, 2013 3250 3274 3226 3264 0 +16.04(+0.49%)
Aug 12, 2013 3240 3263 3226 3247 0 -7.03(-0.22%)
Aug 09, 2013 3259 3275 3237 3254 0 -8.49(-0.26%)
Aug 08, 2013 3257 3284 3232 3263 0 +19.74(+0.61%)
Aug 07, 2013 3252 3265 3225 3243 0 -9.14(-0.28%)
Aug 06, 2013 3270 3279 3232 3252 0 -22.27(-0.68%)
Aug 05, 2013 3278 3300 3252 3275 0 -0.63(-0.02%)
Aug 02, 2013 3282 3292 3254 3275 0 -9.00(-0.27%)
Aug 01, 2013 3259 3305 3244 3284 0 +57.24(+1.77%)
Jul 31, 2013 3220 3262 3207 3227 0 +15.75(+0.49%)
Jul 30, 2013 3241 3253 3199 3211 0 -15.57(-0.48%)
Jul 29, 2013 3233 3250 3210 3227 0 -10.56(-0.33%)
Jul 26, 2013 3223 3246 3196 3237 0 -0.20(-0.01%)
Jul 25, 2013 3221 3248 3199 3238 0 +6.96(+0.22%)
Jul 24, 2013 3262 3280 3214 3231 0 -18.91(-0.58%)
Jul 23, 2013 3277 3285 3237 3250 0 -19.82(-0.61%)
Jul 22, 2013 3253 3277 3242 3269 0 +22.73(+0.70%)
Jul 19, 2013 3238 3258 3215 3247 0 +5.32(+0.16%)
Jul 18, 2013 3209 3252 3201 3241 0 +60.23(+1.89%)
Jul 17, 2013 3190 3205 3167 3181 0 +1.30(+0.04%)
Jul 16, 2013 3194 3208 3167 3180 0 -15.50(-0.49%)
Jul 15, 2013 3200 3211 3180 3195 0 -4.75(-0.15%)
Jul 12, 2013 3188 3211 3169 3200 0 +11.67(+0.37%)
Jul 11, 2013 3187 3205 3157 3188 0 +28.27(+0.89%)
Jul 10, 2013 3162 3182 3138 3160 0 -1.55(-0.05%)
Jul 09, 2013 3157 3174 3138 3162 0 +22.49(+0.72%)
Jul 08, 2013 3132 3156 3116 3139 0 +24.55(+0.79%)
Jul 05, 2013 3088 3118 3071 3115 0 +52.05(+1.70%)
Jul 03, 2013 3063 3063 3063 0 -4.03(-0.13%)
Jul 02, 2013 3084 3102 3054 3067 0 -20.96(-0.68%)
Jul 01, 2013 3082 3110 3071 3088 0 +26.00(+0.85%)
Jun 28, 2013 3065 3082 3041 3062 0 +24.90(+0.82%)
Jun 26, 2013 3029 3054 3007 3037 0 +34.61(+1.15%)
Jun 25, 2013 3002 3025 2976 3002 0 +21.72(+0.73%)
Jun 24, 2013 2980 3008 2945 2980 0 -24.82(-0.83%)
Jun 21, 2013 3021 3039 2976 3005 0 +1.85(+0.06%)
Jun 20, 2013 3025 3055 2985 3003 0 -48.22(-1.58%)
Jun 19, 2013 3090 3108 3046 3052 0 -41.92(-1.36%)
Jun 18, 2013 3072 3101 3062 3093 0 +28.34(+0.92%)
Jun 17, 2013 3055 3083 3039 3065 0 +33.74(+1.11%)
Jun 14, 2013 3059 3072 3022 3031 0 -30.94(-1.01%)
Jun 13, 2013 3019 3067 2999 3062 0 +44.00(+1.46%)
Jun 12, 2013 3052 3064 3012 3018 0 -20.05(-0.66%)
Jun 11, 2013 3039 3069 3017 3038 0 -31.67(-1.03%)
Jun 10, 2013 3063 3086 3043 3070 0 +15.95(+0.52%)
Jun 07, 2013 3023 3063 3007 3054 0 +49.50(+1.65%)
Jun 06, 2013 2964 3007 2942 3005 0 +34.08(+1.15%)
Jun 05, 2013 3014 3020 2961 2970 0 -47.09(-1.56%)
Jun 04, 2013 3035 3053 3001 3018 0 -18.92(-0.62%)
Jun 03, 2013 3051 3061 3000 3037 0 -5.52(-0.18%)
May 31, 2013 3076 3096 3036 3042 0 -43.07(-1.40%)
May 30, 2013 3049 3098 3042 3085 0 +46.25(+1.52%)
May 29, 2013 3017 3054 3001 3039 0 +8.91(+0.29%)
May 28, 2013 3030 3056 3007 3030 0 +34.66(+1.16%)
May 24, 2013 2995 2995 2995 0 -12.07(-0.40%)
May 23, 2013 2980 3020 2966 3007 0 -4.73(-0.16%)
May 22, 2013 3033 3069 2994 3012 0 -24.28(-0.80%)
May 21, 2013 3043 3063 3018 3036 0 -10.33(-0.34%)
May 20, 2013 3050 3069 3034 3047 0 -7.39(-0.24%)
May 17, 2013 3039 3068 3024 3054 0 +28.79(+0.95%)
May 16, 2013 3040 3056 3013 3025 0 -25.73(-0.84%)
May 15, 2013 3036 3061 3022 3051 0 +36.85(+1.22%)
May 13, 2013 3011 3027 2995 3014 0 -0.90(-0.03%)
May 10, 2013 3003 3024 2985 3015 0 +14.62(+0.49%)
May 09, 2013 3016 3029 2985 3000 0 -19.19(-0.64%)
May 08, 2013 2982 3025 2973 3020 0 +37.23(+1.25%)
May 07, 2013 2978 2997 2959 2982 0 +14.87(+0.50%)
May 06, 2013 2959 2989 2941 2968 0 +28.69(+0.98%)
May 03, 2013 2941 2954 2914 2939 0 +22.11(+0.76%)
May 02, 2013 2902 2934 2882 2917 0 +19.28(+0.67%)
May 01, 2013 2912 2937 2887 2897 0 -14.63(-0.50%)
Apr 30, 2013 2906 2927 2882 2912 0 +6.55(+0.23%)
Apr 29, 2013 2907 2927 2887 2906 0 +10.28(+0.36%)
Apr 26, 2013 2905 2915 2883 2895 0 -8.69(-0.30%)
Apr 25, 2013 2898 2924 2881 2904 0 +14.34(+0.50%)
Apr 24, 2013 2882 2907 2868 2890 0 +20.73(+0.72%)
Apr 23, 2013 2848 2889 2831 2869 0 +46.81(+1.66%)
Apr 22, 2013 2833 2842 2795 2822 0 -6.06(-0.21%)
Apr 19, 2013 2807 2839 2791 2828 0 +38.28(+1.37%)
Apr 18, 2013 2823 2836 2768 2790 0 -50.08(-1.76%)
Apr 17, 2013 2868 2878 2823 2840 0 -49.38(-1.71%)
Apr 16, 2013 2858 2897 2844 2889 0 +60.14(+2.13%)
Apr 15, 2013 2889 2902 2826 2829 0 -71.21(-2.46%)
Apr 12, 2013 2893 2913 2879 2900 0 -3.99(-0.14%)
Apr 11, 2013 2892 2919 2882 2904 0 +17.97(+0.62%)
Apr 10, 2013 2868 2898 2856 2886 0 +30.45(+1.07%)
Apr 09, 2013 2853 2873 2836 2856 0 +9.80(+0.34%)
Apr 08, 2013 2827 2853 2806 2846 0 +16.78(+0.59%)
Apr 05, 2013 2818 2841 2797 2829 0 -22.93(-0.80%)
Apr 04, 2013 2839 2870 2827 2852 0 +18.42(+0.65%)
Apr 03, 2013 2865 2877 2825 2834 0 -27.03(-0.94%)
Apr 02, 2013 2857 2896 2840 2861 0 +44.10(+1.57%)
Apr 01, 2013 2812 2845 2788 2817 0 +5.42(+0.19%)
Mar 28, 2013 2811 2811 2811 0 +18.09(+0.65%)
Mar 27, 2013 2780 2803 2764 2793 0 -4.00(-0.14%)
Mar 26, 2013 2782 2807 2771 2797 0 +23.23(+0.84%)
Mar 25, 2013 2793 2804 2757 2774 0 -9.24(-0.33%)
Mar 22, 2013 2783 2797 2764 2783 0 +7.47(+0.27%)
Mar 21, 2013 2777 2797 2763 2776 0 -14.15(-0.51%)
Mar 20, 2013 2794 2810 2776 2790 0 +12.55(+0.45%)
Mar 19, 2013 2790 2804 2760 2777 0 -5.95(-0.21%)
Mar 18, 2013 2775 2806 2764 2783 0 -20.31(-0.72%)
Mar 15, 2013 2809 2824 2790 2804 0 -12.87(-0.46%)
Mar 14, 2013 2805 2826 2796 2817 0 +17.60(+0.63%)
Mar 13, 2013 2786 2807 2775 2799 0 +10.61(+0.38%)
Mar 12, 2013 2787 2806 2767 2788 0 +0.46(+0.02%)
Mar 11, 2013 2774 2796 2760 2788 0 +13.15(+0.47%)
Mar 08, 2013 2769 2791 2748 2775 0 +21.33(+0.77%)
Mar 07, 2013 2748 2764 2738 2753 0 +8.45(+0.31%)
Mar 06, 2013 2748 2762 2730 2745 0 +8.43(+0.31%)
Mar 05, 2013 2719 2752 2709 2737 0 +33.61(+1.24%)
Mar 04, 2013 2689 2709 2672 2703 0 +3.36(+0.12%)
Mar 01, 2013 2684 2710 2659 2700 0 +0.63(+0.02%)
Feb 28, 2013 2699 2723 2689 2699 0 -3.92(-0.15%)
Feb 27, 2013 2655 2708 2650 2703 0 +42.64(+1.60%)
Feb 26, 2013 2665 2678 2633 2660 0 -61.77(-2.27%)
Feb 22, 2013 2721 2736 2702 2722 0 +15.24(+0.56%)
Feb 21, 2013 2713 2729 2689 2707 0 -12.74(-0.47%)
Feb 20, 2013 2758 2768 2717 2719 0 -24.32(-0.89%)
Feb 15, 2013 2744 2744 2744 0 +2.73(+0.10%)
Feb 14, 2013 2728 2755 2714 2741 0 -0.60(-0.02%)
Feb 13, 2013 2742 2758 2724 2742 0 -4.59(-0.17%)
Feb 12, 2013 2738 2758 2724 2746 0 +10.49(+0.38%)
Feb 11, 2013 2737 2750 2721 2736 0 -3.97(-0.14%)
Feb 08, 2013 2731 2750 2717 2740 0 +11.92(+0.44%)
Feb 07, 2013 2746 2757 2707 2728 0 -10.09(-0.37%)
Feb 06, 2013 2720 2746 2708 2738 0 +31.71(+1.17%)
Feb 04, 2013 2721 2738 2696 2706 0 -36.74(-1.34%)
Feb 01, 2013 2735 2762 2717 2743 0 +28.84(+1.06%)
Jan 31, 2013 2704 2729 2690 2714 0 +4.42(+0.16%)
Jan 30, 2013 2722 2732 2699 2710 0 -13.93(-0.51%)
Jan 29, 2013 2712 2734 2703 2724 0 +8.40(+0.31%)
Jan 28, 2013 2733 2739 2706 2715 0 -8.76(-0.32%)
Jan 25, 2013 2717 2731 2697 2724 0 +16.91(+0.62%)
Jan 24, 2013 2700 2726 2688 2707 0 +11.34(+0.42%)
Jan 23, 2013 2689 2705 2671 2696 0 -3.61(-0.13%)
Jan 22, 2013 2662 2708 2653 2699 0 +44.19(+1.66%)
Jan 18, 2013 2655 2655 2655 0 +0.09(+0.00%)
Jan 17, 2013 2647 2667 2632 2655 0 +15.43(+0.58%)
Jan 16, 2013 2643 2655 2627 2640 0 -13.48(-0.51%)
Jan 15, 2013 2632 2659 2624 2653 0 +3.90(+0.15%)
Jan 14, 2013 2638 2660 2621 2649 0 +14.04(+0.53%)
Jan 12, 2013 2640 2647 2618 2635 0 +0.00(+0.00%)
Jan 11, 2013 2640 2647 2618 2635 0 -2.23(-0.08%)
Jan 10, 2013 2621 2643 2607 2637 0 +35.40(+1.36%)
Jan 09, 2013 2593 2617 2582 2602 0 +14.46(+0.56%)
Jan 08, 2013 2593 2612 2570 2588 0 -10.05(-0.39%)
Jan 07, 2013 2602 2614 2580 2598 0 -7.43(-0.29%)
Jan 04, 2013 2594 2617 2580 2605 0 +19.66(+0.76%)
Jan 03, 2013 2591 2610 2563 2585 0 -11.38(-0.44%)
Jan 02, 2013 2585 2604 2534 2597 0 +66.73(+2.64%)
Dec 31, 2012 2530 2530 2530 0 +29.81(+1.19%)
Dec 28, 2012 2509 2524 2495 2500 0 -30.28(-1.20%)
Dec 27, 2012 2538 2547 2506 2530 0 -0.69(-0.03%)
Dec 26, 2012 2542 2553 2522 2531 0 -9.81(-0.39%)
Dec 24, 2012 2541 2541 2541 0 -4.90(-0.19%)
Dec 21, 2012 2554 2569 2531 2546 0 -31.58(-1.23%)
Dec 20, 2012 2556 2584 2545 2577 0 +22.72(+0.89%)
Dec 19, 2012 2569 2583 2547 2555 0 -11.28(-0.44%)
Dec 18, 2012 2546 2574 2535 2566 0 +20.62(+0.81%)
Dec 17, 2012 2525 2553 2520 2545 0 +27.99(+1.11%)
Dec 14, 2012 2531 2542 2509 2517 0 -16.90(-0.67%)
Dec 13, 2012 2553 2569 2526 2534 0 -17.96(-0.70%)
Dec 12, 2012 2537 2579 2529 2552 0 +22.80(+0.90%)
Dec 11, 2012 2531 2544 2513 2529 0 +4.43(+0.18%)
Dec 10, 2012 2519 2534 2507 2525 0 -1.62(-0.06%)
Dec 07, 2012 2526 2537 2508 2527 0 +7.23(+0.29%)
Dec 06, 2012 2523 2530 2501 2519 0 -3.30(-0.13%)
Dec 05, 2012 2502 2535 2493 2523 0 +25.59(+1.02%)
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