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, 2015 3904 3918 3872 3886 0 -15.03(-0.39%)
Nov 27, 2015 3899 3922 3881 3901 0 +10.29(+0.26%)
Nov 25, 2015 3891 3891 3891 3891 0 -7.05(-0.18%)
Nov 24, 2015 3868 3909 3852 3898 0 +4.96(+0.13%)
Nov 23, 2015 3893 3912 3890 3893 0 -4.40(-0.11%)
Nov 20, 2015 3890 3922 3874 3897 0 +26.19(+0.68%)
Nov 19, 2015 3869 3909 3846 3871 0 -43.85(-1.12%)
Nov 18, 2015 3855 3921 3843 3915 0 +64.97(+1.69%)
Nov 17, 2015 3855 3887 3832 3850 0 +1.33(+0.03%)
Nov 16, 2015 3787 3852 3779 3848 0 +50.11(+1.32%)
Nov 13, 2015 3808 3839 3781 3798 0 -18.23(-0.48%)
Nov 12, 2015 3859 3878 3811 3817 0 -68.18(-1.76%)
Nov 11, 2015 3916 3930 3874 3885 0 -21.95(-0.56%)
Nov 10, 2015 3882 3917 3867 3907 0 +20.75(+0.53%)
Nov 09, 2015 3910 3922 3860 3886 0 -31.89(-0.81%)
Nov 06, 2015 3935 3958 3886 3918 0 +4.07(+0.10%)
Nov 05, 2015 3893 3935 3871 3914 0 +14.16(+0.36%)
Nov 04, 2015 3931 3945 3878 3900 0 -28.92(-0.74%)
Nov 03, 2015 3940 3959 3904 3929 0 -40.91(-1.03%)
Nov 02, 2015 3950 3988 3930 3969 0 +41.17(+1.05%)
Oct 30, 2015 3961 3984 3923 3928 0 -42.17(-1.06%)
Oct 29, 2015 3964 4003 3940 3970 0 +0.46(+0.01%)
Oct 28, 2015 3924 3981 3880 3970 0 +64.79(+1.66%)
Oct 27, 2015 3886 3931 3856 3905 0 -3.40(-0.09%)
Oct 26, 2015 3913 3932 3883 3909 0 -1.83(-0.05%)
Oct 23, 2015 3892 3924 3866 3910 0 +41.44(+1.07%)
Oct 22, 2015 3877 3932 3811 3869 0 +6.58(+0.17%)
Oct 21, 2015 3908 3931 3820 3862 0 -30.87(-0.79%)
Oct 20, 2015 3882 3915 3860 3893 0 +13.10(+0.34%)
Oct 19, 2015 3861 3891 3846 3880 0 +11.19(+0.29%)
Oct 16, 2015 3867 3886 3836 3869 0 +21.64(+0.56%)
Oct 15, 2015 3805 3852 3772 3847 0 +47.64(+1.25%)
Oct 14, 2015 3834 3852 3784 3800 0 -35.35(-0.92%)
Oct 13, 2015 3827 3876 3806 3835 0 -5.57(-0.15%)
Oct 12, 2015 3812 3854 3801 3841 0 +23.89(+0.63%)
Oct 09, 2015 3808 3845 3785 3817 0 +5.17(+0.14%)
Oct 08, 2015 3784 3825 3761 3812 0 +16.88(+0.44%)
Oct 07, 2015 3783 3814 3752 3795 0 +31.00(+0.82%)
Oct 06, 2015 3792 3815 3744 3764 0 -44.13(-1.16%)
Oct 05, 2015 3783 3822 3763 3808 0 +50.60(+1.35%)
Oct 02, 2015 3675 3759 3653 3757 0 +29.93(+0.80%)
Oct 01, 2015 3733 3757 3681 3727 0 +3.23(+0.09%)
Sep 30, 2015 3714 3741 3684 3724 0 +46.50(+1.26%)
Sep 29, 2015 3667 3696 3631 3678 0 +21.20(+0.58%)
Sep 28, 2015 3713 3727 3639 3656 0 -85.57(-2.29%)
Sep 25, 2015 3790 3808 3718 3742 0 -6.16(-0.16%)
Sep 24, 2015 3737 3769 3706 3748 0 -19.05(-0.51%)
Sep 23, 2015 3767 3793 3741 3767 0 +3.00(+0.08%)
Sep 22, 2015 3754 3781 3731 3764 0 -42.21(-1.11%)
Sep 21, 2015 3791 3826 3766 3806 0 +47.02(+1.25%)
Sep 18, 2015 3781 3811 3742 3759 0 -74.76(-1.95%)
Sep 17, 2015 3852 3897 3815 3834 0 -13.77(-0.36%)
Sep 16, 2015 3834 3860 3819 3848 0 +15.75(+0.41%)
Sep 15, 2015 3800 3847 3782 3832 0 +45.79(+1.21%)
Sep 14, 2015 3805 3814 3769 3786 0 -22.09(-0.58%)
Sep 11, 2015 3768 3812 3755 3808 0 +19.09(+0.50%)
Sep 10, 2015 3769 3821 3756 3789 0 +13.72(+0.36%)
Sep 09, 2015 3852 3865 3769 3776 0 -39.58(-1.04%)
Sep 08, 2015 3787 3823 3763 3815 0 +90.15(+2.42%)
Sep 04, 2015 3725 3725 3725 3725 0 -64.68(-1.71%)
Sep 03, 2015 3789 3830 3771 3790 0 +16.31(+0.43%)
Sep 02, 2015 3775 3788 3726 3773 0 +41.58(+1.11%)
Sep 01, 2015 3755 3780 3710 3732 0 -96.95(-2.53%)
Aug 31, 2015 3838 3868 3803 3829 0 -27.98(-0.73%)
Aug 28, 2015 3855 3872 3822 3857 0 -15.42(-0.40%)
Aug 27, 2015 3824 3883 3793 3872 0 +88.94(+2.35%)
Aug 26, 2015 3761 3799 3686 3783 0 +112.77(+3.07%)
Aug 25, 2015 3798 3819 3662 3670 0 -22.56(-0.61%)
Aug 24, 2015 3644 3807 3445 3693 0 -154.98(-4.03%)
Aug 21, 2015 3914 3941 3843 3848 0 -105.87(-2.68%)
Aug 20, 2015 4011 4021 3952 3954 0 -90.71(-2.24%)
Aug 19, 2015 4063 4081 4021 4045 0 -41.88(-1.02%)
Aug 18, 2015 4080 4108 4060 4086 0 +11.32(+0.28%)
Aug 17, 2015 4038 4084 4018 4075 0 +15.76(+0.39%)
Aug 14, 2015 4030 4066 4020 4059 0 +26.11(+0.65%)
Aug 13, 2015 4028 4064 4007 4033 0 -7.17(-0.18%)
Aug 12, 2015 4035 4053 3978 4040 0 -29.22(-0.72%)
Aug 11, 2015 4055 4090 4039 4070 0 -22.51(-0.55%)
Aug 10, 2015 4070 4110 4057 4092 0 +34.33(+0.85%)
Aug 07, 2015 4053 4070 4023 4058 0 -4.75(-0.12%)
Aug 06, 2015 4084 4099 4046 4063 0 -15.90(-0.39%)
Aug 05, 2015 4066 4103 4048 4079 0 +21.33(+0.53%)
Aug 04, 2015 4069 4088 4025 4057 0 -8.75(-0.22%)
Aug 03, 2015 4067 4088 4030 4066 0 +8.60(+0.21%)
Jul 31, 2015 4080 4098 4047 4057 0 -13.15(-0.32%)
Jul 30, 2015 4065 4092 4035 4070 0 -1.71(-0.04%)
Jul 29, 2015 4049 4089 4031 4072 0 +19.61(+0.48%)
Jul 28, 2015 4031 4070 4002 4053 0 +43.51(+1.09%)
Jul 27, 2015 4008 4031 3979 4009 0 -12.65(-0.31%)
Jul 24, 2015 4045 4066 4007 4022 0 -33.54(-0.83%)
Jul 23, 2015 4086 4099 4041 4055 0 -20.04(-0.49%)
Jul 22, 2015 4060 4092 4046 4075 0 +12.32(+0.30%)
Jul 21, 2015 4076 4093 4038 4063 0 -9.79(-0.24%)
Jul 20, 2015 4086 4098 4057 4073 0 -8.75(-0.21%)
Jul 17, 2015 4088 4097 4062 4082 0 -12.36(-0.30%)
Jul 16, 2015 4098 4115 4064 4094 0 +13.61(+0.33%)
Jul 15, 2015 4064 4096 4041 4080 0 +17.09(+0.42%)
Jul 14, 2015 4039 4077 4029 4063 0 +19.79(+0.49%)
Jul 13, 2015 4052 4072 4020 4043 0 +18.83(+0.47%)
Jul 10, 2015 4018 4043 3994 4025 0 +66.47(+1.68%)
Jul 09, 2015 3974 3996 3943 3958 0 +36.58(+0.93%)
Jul 08, 2015 3942 3965 3907 3922 0 -60.38(-1.52%)
Jul 07, 2015 3975 4007 3898 3982 0 -0.03(-0.00%)
Jul 06, 2015 3953 4009 3936 3982 0 -29.03(-0.72%)
Jul 02, 2015 4011 4011 4011 4011 0 -20.98(-0.52%)
Jul 01, 2015 4052 4080 3997 4032 0 +73.12(+1.85%)
Jun 30, 2015 3988 4004 3940 3959 0 +9.41(+0.24%)
Jun 29, 2015 3993 4015 3942 3949 0 -93.01(-2.30%)
Jun 26, 2015 4050 4072 4016 4042 0 +10.86(+0.27%)
Jun 25, 2015 4020 4067 3994 4032 0 +16.21(+0.40%)
Jun 24, 2015 4048 4063 4008 4015 0 -43.86(-1.08%)
Jun 23, 2015 4052 4079 4030 4059 0 +16.68(+0.41%)
Jun 22, 2015 4062 4089 4024 4043 0 +37.20(+0.93%)
Jun 19, 2015 4023 4039 3993 4005 0 -23.99(-0.60%)
Jun 18, 2015 4001 4047 3988 4029 0 +45.28(+1.14%)
Jun 17, 2015 4002 4024 3965 3984 0 -7.51(-0.19%)
Jun 16, 2015 3967 4017 3947 3992 0 +23.79(+0.60%)
Jun 15, 2015 3921 4015 3895 3968 0 +13.47(+0.34%)
Jun 12, 2015 3962 3978 3934 3954 0 -28.18(-0.71%)
Jun 11, 2015 3970 4000 3954 3982 0 +17.06(+0.43%)
Jun 10, 2015 3919 3980 3911 3965 0 +72.41(+1.86%)
Jun 09, 2015 3886 3912 3868 3893 0 +4.35(+0.11%)
Jun 08, 2015 3912 3930 3882 3889 0 -25.50(-0.65%)
Jun 05, 2015 3919 3948 3892 3914 0 -6.16(-0.16%)
Jun 04, 2015 3938 3960 3908 3920 0 -38.92(-0.98%)
Jun 03, 2015 3943 3979 3923 3959 0 +26.99(+0.69%)
Jun 02, 2015 3932 3958 3905 3932 0 +0.71(+0.02%)
Jun 01, 2015 3935 3957 3906 3932 0 +0.59(+0.02%)
May 29, 2015 3923 3977 3877 3931 0 +4.04(+0.10%)
May 28, 2015 3917 3934 3891 3927 0 +4.33(+0.11%)
May 27, 2015 3903 3936 3889 3923 0 +32.78(+0.84%)
May 26, 2015 3922 3930 3879 3890 0 -42.82(-1.09%)
May 22, 2015 3933 3933 3933 3933 0 -17.40(-0.44%)
May 21, 2015 3953 3972 3935 3950 0 -13.49(-0.34%)
May 20, 2015 3955 3978 3932 3964 0 +9.28(+0.23%)
May 19, 2015 3942 3967 3927 3954 0 +20.11(+0.51%)
May 18, 2015 3912 3943 3902 3934 0 +17.27(+0.44%)
May 15, 2015 3923 3938 3895 3917 0 -4.83(-0.12%)
May 14, 2015 3907 3932 3892 3922 0 +40.66(+1.05%)
May 13, 2015 3876 3901 3862 3881 0 +5.98(+0.15%)
May 12, 2015 3874 3897 3847 3875 0 -10.47(-0.27%)
May 11, 2015 3900 3921 3871 3886 0 -17.72(-0.45%)
May 08, 2015 3885 3916 3866 3903 0 +43.18(+1.12%)
May 07, 2015 3835 3880 3812 3860 0 +35.04(+0.92%)
May 06, 2015 3849 3861 3801 3825 0 -2.66(-0.07%)
May 05, 2015 3843 3869 3818 3828 0 -31.55(-0.82%)
May 04, 2015 3842 3876 3833 3859 0 +32.47(+0.85%)
May 01, 2015 3809 3841 3790 3827 0 +42.71(+1.13%)
Apr 30, 2015 3814 3837 3770 3784 0 -39.68(-1.04%)
Apr 29, 2015 3844 3875 3791 3824 0 -40.10(-1.04%)
Apr 28, 2015 3832 3876 3807 3864 0 +32.13(+0.84%)
Apr 27, 2015 3871 3884 3823 3832 0 -26.86(-0.70%)
Apr 24, 2015 3855 3871 3837 3859 0 +7.11(+0.18%)
Apr 23, 2015 3827 3865 3818 3851 0 +13.11(+0.34%)
Apr 22, 2015 3842 3860 3804 3838 0 +0.09(+0.00%)
Apr 21, 2015 3867 3880 3825 3838 0 -21.76(-0.56%)
Apr 20, 2015 3866 3887 3846 3860 0 +15.84(+0.41%)
Apr 17, 2015 3870 3879 3820 3844 0 -56.94(-1.46%)
Apr 16, 2015 3901 3922 3875 3901 0 +21.99(+0.57%)
Apr 15, 2015 3895 3920 3860 3879 0 -5.74(-0.15%)
Apr 14, 2015 3879 3901 3854 3885 0 -4.02(-0.10%)
Apr 13, 2015 3886 3915 3868 3889 0 +12.96(+0.33%)
Apr 10, 2015 3870 3887 3854 3876 0 +3.87(+0.10%)
Apr 09, 2015 3855 3884 3841 3872 0 +11.84(+0.31%)
Apr 08, 2015 3855 3882 3837 3860 0 +10.33(+0.27%)
Apr 07, 2015 3884 3898 3847 3850 0 -19.67(-0.51%)
Apr 06, 2015 3829 3888 3823 3870 0 +13.25(+0.34%)
Apr 02, 2015 3856 3856 3856 3856 0 +17.74(+0.46%)
Apr 01, 2015 3856 3867 3811 3839 0 -8.46(-0.22%)
Mar 31, 2015 3866 3882 3833 3847 0 -38.89(-1.00%)
Mar 30, 2015 3870 3908 3853 3886 0 +56.23(+1.47%)
Mar 27, 2015 3815 3843 3798 3830 0 +12.08(+0.32%)
Mar 26, 2015 3816 3840 3792 3818 0 -17.12(-0.45%)
Mar 25, 2015 3883 3897 3830 3835 0 -42.21(-1.09%)
Mar 24, 2015 3896 3911 3871 3877 0 -20.14(-0.52%)
Mar 23, 2015 3903 3932 3888 3897 0 +1.02(+0.03%)
Mar 20, 2015 3896 3920 3870 3896 0 +22.64(+0.58%)
Mar 19, 2015 3888 3906 3852 3873 0 -22.83(-0.59%)
Mar 18, 2015 3849 3915 3827 3896 0 +38.91(+1.01%)
Mar 17, 2015 3850 3871 3826 3857 0 -13.45(-0.35%)
Mar 16, 2015 3828 3881 3821 3871 0 +64.11(+1.68%)
Mar 13, 2015 3813 3832 3771 3807 0 -18.80(-0.49%)
Mar 12, 2015 3785 3829 3775 3825 0 +61.52(+1.63%)
Mar 11, 2015 3751 3784 3739 3764 0 +20.98(+0.56%)
Mar 10, 2015 3785 3793 3737 3743 0 -78.28(-2.05%)
Mar 09, 2015 3797 3832 3787 3821 0 +23.32(+0.61%)
Mar 06, 2015 3815 3851 3783 3798 0 -19.48(-0.51%)
Mar 05, 2015 3798 3829 3787 3817 0 +26.98(+0.71%)
Mar 04, 2015 3790 3811 3769 3790 0 -11.59(-0.30%)
Mar 03, 2015 3808 3813 3787 3802 0 -26.47(-0.69%)
Mar 02, 2015 3814 3842 3793 3828 0 +17.78(+0.47%)
Feb 27, 2015 3814 3836 3799 3811 0 -4.97(-0.13%)
Feb 26, 2015 3815 3829 3805 3816 0 -1.81(-0.05%)
Feb 25, 2015 3832 3844 3805 3817 0 -14.38(-0.38%)
Feb 24, 2015 3812 3852 3801 3832 0 +20.82(+0.55%)
Feb 23, 2015 3806 3836 3772 3811 0 +4.62(+0.12%)
Feb 20, 2015 3760 3813 3736 3806 0 +34.11(+0.90%)
Feb 19, 2015 3765 3790 3749 3772 0 -4.52(-0.12%)
Feb 18, 2015 3780 3795 3756 3777 0 -5.35(-0.14%)
Feb 17, 2015 3766 3797 3746 3782 0 +20.31(+0.54%)
Feb 13, 2015 3762 3762 3762 3762 0 +6.70(+0.18%)
Feb 12, 2015 3754 3775 3727 3755 0 +20.45(+0.55%)
Feb 11, 2015 3718 3747 3699 3735 0 +20.33(+0.55%)
Feb 10, 2015 3706 3732 3678 3714 0 +35.61(+0.97%)
Feb 09, 2015 3672 3698 3654 3679 0 -15.32(-0.41%)
Feb 06, 2015 3706 3738 3680 3694 0 -6.48(-0.18%)
Feb 05, 2015 3669 3716 3656 3701 0 +36.10(+0.99%)
Feb 04, 2015 3644 3696 3631 3664 0 -0.12(-0.00%)
Feb 03, 2015 3633 3672 3607 3665 0 +53.10(+1.47%)
Feb 02, 2015 3555 3618 3529 3611 0 +62.06(+1.75%)
Jan 30, 2015 3590 3617 3541 3549 0 -66.91(-1.85%)
Jan 29, 2015 3593 3628 3559 3616 0 +33.90(+0.95%)
Jan 28, 2015 3667 3675 3579 3582 0 -67.69(-1.85%)
Jan 27, 2015 3655 3678 3633 3650 0 -35.19(-0.95%)
Jan 26, 2015 3677 3697 3651 3685 0 +6.38(+0.17%)
Jan 23, 2015 3719 3731 3675 3679 0 -51.51(-1.38%)
Jan 22, 2015 3704 3737 3674 3730 0 +80.37(+2.20%)
Jan 21, 2015 3624 3668 3598 3650 0 +22.26(+0.61%)
Jan 20, 2015 3659 3674 3603 3628 0 -13.26(-0.36%)
Jan 16, 2015 3596 3645 3586 3641 0 +53.20(+1.48%)
Jan 15, 2015 3588 3614 3580 3588 0 -11.73(-0.33%)
Jan 14, 2015 3579 3622 3551 3600 0 -25.31(-0.70%)
Jan 13, 2015 3625 3625 3625 3625 0 +5.32(+0.15%)
Jan 12, 2015 3662 3671 3602 3620 0 -36.90(-1.01%)
Jan 09, 2015 3702 3710 3642 3656 0 -48.64(-1.31%)
Jan 08, 2015 3666 3720 3648 3705 0 +72.11(+1.98%)
Jan 07, 2015 3619 3646 3591 3633 0 +43.49(+1.21%)
Jan 06, 2015 3627 3645 3571 3590 0 -29.39(-0.81%)
Jan 05, 2015 3665 3674 3603 3619 0 -70.16(-1.90%)
Jan 02, 2015 3727 3744 3665 3689 0 -14.87(-0.40%)
Dec 31, 2014 3704 3704 3704 3704 0 -45.19(-1.21%)
Dec 30, 2014 3738 3763 3726 3749 0 +2.54(+0.07%)
Dec 29, 2014 3732 3767 3723 3747 0 +5.99(+0.16%)
Dec 26, 2014 3749 3763 3734 3741 0 +0.36(+0.01%)
Dec 24, 2014 3740 3740 3740 3740 0 -8.66(-0.23%)
Dec 23, 2014 3750 3776 3728 3749 0 +14.06(+0.38%)
Dec 22, 2014 3727 3748 3711 3735 0 +8.97(+0.24%)
Dec 19, 2014 3717 3752 3694 3726 0 +0.21(+0.01%)
Dec 18, 2014 3682 3728 3662 3726 0 +90.88(+2.50%)
Dec 17, 2014 3577 3646 3563 3635 0 +67.92(+1.90%)
Dec 16, 2014 3566 3643 3565 3567 0 -28.87(-0.80%)
Dec 15, 2014 3648 3664 3568 3596 0 -27.76(-0.77%)
Dec 12, 2014 3675 3703 3619 3624 0 -73.81(-2.00%)
Dec 11, 2014 3691 3740 3679 3697 0 +13.53(+0.37%)
Dec 10, 2014 3726 3746 3678 3684 0 -50.15(-1.34%)
Dec 09, 2014 3718 3749 3692 3734 0 -22.33(-0.59%)
Dec 08, 2014 3741 3781 3726 3756 0 +15.02(+0.40%)
Dec 05, 2014 3728 3759 3719 3741 0 +25.39(+0.68%)
Dec 04, 2014 3715 3731 3689 3716 0 -2.14(-0.06%)
Dec 03, 2014 3709 3737 3692 3718 0 +8.86(+0.24%)
Dec 02, 2014 3687 3716 3673 3709 0 +28.63(+0.78%)
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