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, 2016 4454 4483 4424 4443 0 +6.71(+0.15%)
Nov 29, 2016 4429 4458 4407 4436 0 +41.57(+0.95%)
Nov 28, 2016 4416 4440 4375 4394 0 -42.77(-0.96%)
Nov 25, 2016 4434 4458 4417 4437 0 +2.86(+0.06%)
Nov 23, 2016 4434 4434 4434 4434 0 +13.11(+0.30%)
Nov 22, 2016 4412 4440 4381 4421 0 +25.34(+0.58%)
Nov 21, 2016 4390 4417 4363 4396 0 +12.83(+0.29%)
Nov 18, 2016 4397 4418 4361 4383 0 -16.45(-0.37%)
Nov 17, 2016 4367 4415 4346 4399 0 +30.53(+0.70%)
Nov 16, 2016 4373 4399 4342 4369 0 -27.37(-0.62%)
Nov 15, 2016 4388 4415 4347 4396 0 +2.37(+0.05%)
Nov 14, 2016 4340 4423 4324 4394 0 +74.76(+1.73%)
Nov 11, 2016 4302 4349 4277 4319 0 +7.39(+0.17%)
Nov 10, 2016 4238 4346 4217 4312 0 +107.96(+2.57%)
Nov 09, 2016 4089 4218 4052 4204 0 +99.37(+2.42%)
Nov 08, 2016 4062 4123 4044 4104 0 +33.55(+0.82%)
Nov 07, 2016 4025 4084 4014 4071 0 +102.13(+2.57%)
Nov 04, 2016 3983 4011 3951 3969 0 -6.98(-0.18%)
Nov 03, 2016 3980 4028 3951 3976 0 -9.76(-0.24%)
Nov 02, 2016 3984 4020 3965 3986 0 -10.46(-0.26%)
Nov 01, 2016 4048 4055 3970 3996 0 -38.25(-0.95%)
Oct 31, 2016 4043 4062 4017 4034 0 +5.44(+0.14%)
Oct 28, 2016 4057 4082 4002 4029 0 -23.31(-0.58%)
Oct 27, 2016 4069 4089 4026 4052 0 +1.79(+0.04%)
Oct 26, 2016 4037 4075 4018 4050 0 +5.61(+0.14%)
Oct 25, 2016 4057 4075 4028 4045 0 -13.36(-0.33%)
Oct 24, 2016 4073 4087 4045 4058 0 +8.19(+0.20%)
Oct 21, 2016 4032 4062 4011 4050 0 -13.31(-0.33%)
Oct 20, 2016 4076 4097 4043 4063 0 -23.91(-0.59%)
Oct 19, 2016 4079 4115 4064 4087 0 +15.23(+0.37%)
Oct 18, 2016 4064 4104 4034 4072 0 +58.68(+1.46%)
Oct 17, 2016 4025 4037 3994 4013 0 -5.53(-0.14%)
Oct 14, 2016 4031 4059 4009 4019 0 +17.46(+0.44%)
Oct 13, 2016 4009 4023 3967 4001 0 -37.31(-0.92%)
Oct 12, 2016 4036 4071 4005 4039 0 +12.71(+0.32%)
Oct 11, 2016 4066 4076 4011 4026 0 -47.78(-1.17%)
Oct 10, 2016 4068 4092 4059 4074 0 +19.99(+0.49%)
Oct 07, 2016 4052 4059 4038 4054 0 +9.89(+0.24%)
Oct 06, 2016 4056 4069 4018 4044 0 -2.12(-0.05%)
Oct 05, 2016 4037 4069 4015 4046 0 +27.52(+0.68%)
Oct 04, 2016 4015 4043 3983 4018 0 +8.38(+0.21%)
Oct 03, 2016 4024 4035 3990 4010 0 -27.07(-0.67%)
Sep 30, 2016 4018 4059 4003 4037 0 +40.87(+1.02%)
Sep 29, 2016 4048 4062 3984 3996 0 -56.56(-1.40%)
Sep 28, 2016 4046 4066 4013 4053 0 +17.65(+0.44%)
Sep 27, 2016 4003 4046 3987 4035 0 +27.94(+0.70%)
Sep 26, 2016 4024 4032 3995 4007 0 -36.58(-0.90%)
Sep 23, 2016 4064 4081 4037 4044 0 -34.65(-0.85%)
Sep 22, 2016 4074 4095 4055 4078 0 +21.02(+0.52%)
Sep 21, 2016 4029 4064 4010 4057 0 +51.95(+1.30%)
Sep 20, 2016 4024 4032 3996 4005 0 -0.53(-0.01%)
Sep 19, 2016 4014 4038 3991 4006 0 +4.74(+0.12%)
Sep 16, 2016 3995 4022 3966 4001 0 -17.85(-0.44%)
Sep 15, 2016 3972 4031 3965 4019 0 +40.36(+1.01%)
Sep 14, 2016 3994 4015 3965 3979 0 -19.21(-0.48%)
Sep 13, 2016 4016 4036 3976 3998 0 -58.06(-1.43%)
Sep 12, 2016 3990 4067 3969 4056 0 +44.18(+1.10%)
Sep 09, 2016 4048 4072 4004 4012 0 -52.66(-1.30%)
Sep 08, 2016 4067 4088 4044 4064 0 -1.98(-0.05%)
Sep 07, 2016 4065 4086 4043 4066 0 -10.80(-0.26%)
Sep 06, 2016 4086 4096 4049 4077 0 -11.53(-0.28%)
Sep 02, 2016 4089 4089 4089 4089 0 +23.36(+0.57%)
Sep 01, 2016 4089 4100 4037 4065 0 -12.97(-0.32%)
Aug 31, 2016 4074 4093 4044 4078 0 +8.80(+0.22%)
Aug 30, 2016 4056 4083 4042 4070 0 +19.83(+0.49%)
Aug 29, 2016 4031 4068 4024 4050 0 +27.56(+0.69%)
Aug 26, 2016 4040 4066 3999 4022 0 -12.78(-0.32%)
Aug 25, 2016 4035 4059 4013 4035 0 -6.71(-0.17%)
Aug 24, 2016 4055 4069 4028 4042 0 -13.16(-0.32%)
Aug 23, 2016 4064 4079 4047 4055 0 +6.02(+0.15%)
Aug 22, 2016 4044 4062 4028 4049 0 +1.00(+0.02%)
Aug 19, 2016 4037 4057 4019 4048 0 -7.02(-0.17%)
Aug 18, 2016 4047 4070 4033 4055 0 +4.95(+0.12%)
Aug 17, 2016 4033 4062 4016 4050 0 +17.79(+0.44%)
Aug 16, 2016 4037 4058 4016 4032 0 -14.98(-0.37%)
Aug 15, 2016 4048 4064 4027 4047 0 +3.86(+0.10%)
Aug 12, 2016 4027 4056 4013 4043 0 +0.13(+0.00%)
Aug 11, 2016 4041 4063 4023 4043 0 +6.41(+0.16%)
Aug 10, 2016 4045 4060 4016 4037 0 -8.32(-0.21%)
Aug 09, 2016 4040 4068 4025 4045 0 +9.31(+0.23%)
Aug 08, 2016 4038 4055 4014 4036 0 +4.03(+0.10%)
Aug 05, 2016 4000 4046 3986 4032 0 +58.53(+1.47%)
Aug 04, 2016 3987 4008 3953 3973 0 -25.11(-0.63%)
Aug 03, 2016 3977 4012 3956 3998 0 +59.58(+1.51%)
Aug 02, 2016 3952 3968 3917 3939 0 -17.18(-0.43%)
Aug 01, 2016 3971 3989 3939 3956 0 -13.99(-0.35%)
Jul 29, 2016 3964 3998 3943 3970 0 -24.10(-0.60%)
Jul 28, 2016 3977 4008 3960 3994 0 +10.42(+0.26%)
Jul 27, 2016 3989 4008 3959 3983 0 -9.53(-0.24%)
Jul 26, 2016 3991 4013 3970 3993 0 +5.11(+0.13%)
Jul 25, 2016 4016 4025 3973 3988 0 -30.72(-0.76%)
Jul 22, 2016 4000 4031 3980 4019 0 +34.15(+0.86%)
Jul 21, 2016 3973 4028 3945 3984 0 +4.87(+0.12%)
Jul 20, 2016 3980 4003 3958 3980 0 +14.90(+0.38%)
Jul 19, 2016 3958 3985 3924 3965 0 -6.68(-0.17%)
Jul 18, 2016 3971 3995 3946 3971 0 +1.05(+0.03%)
Jul 15, 2016 3984 4002 3951 3970 0 -1.33(-0.03%)
Jul 14, 2016 3990 4007 3957 3972 0 +18.90(+0.48%)
Jul 13, 2016 3938 3968 3916 3953 0 +21.94(+0.56%)
Jul 12, 2016 3933 3955 3911 3931 0 +22.83(+0.58%)
Jul 11, 2016 3920 3937 3891 3908 0 +7.06(+0.18%)
Jul 08, 2016 3901 3898 3847 3901 0 +49.88(+1.30%)
Jul 07, 2016 3890 3912 3826 3851 0 -32.92(-0.85%)
Jul 06, 2016 3884 3884 3884 3884 0 +12.70(+0.33%)
Jul 05, 2016 3894 3914 3848 3871 0 -57.25(-1.46%)
Jul 01, 2016 3929 3929 3929 3929 0 -21.17(-0.54%)
Jun 30, 2016 3894 3955 3873 3950 0 +67.91(+1.75%)
Jun 29, 2016 3844 3890 3824 3882 0 +69.26(+1.82%)
Jun 28, 2016 3782 3821 3749 3813 0 +77.73(+2.08%)
Jun 27, 2016 3780 3792 3699 3735 0 -91.15(-2.38%)
Jun 24, 2016 3843 3908 3800 3826 0 -202.57(-5.03%)
Jun 23, 2016 4005 4037 3985 4028 0 +68.95(+1.74%)
Jun 22, 2016 3967 3997 3950 3960 0 -0.88(-0.02%)
Jun 21, 2016 3959 3978 3933 3960 0 +19.11(+0.48%)
Jun 20, 2016 3959 3985 3933 3941 0 +31.44(+0.80%)
Jun 17, 2016 3920 3934 3882 3910 0 -7.43(-0.19%)
Jun 16, 2016 3867 3922 3841 3917 0 +34.61(+0.89%)
Jun 15, 2016 3916 3932 3878 3883 0 -24.71(-0.63%)
Jun 14, 2016 3912 3932 3886 3907 0 -12.06(-0.31%)
Jun 13, 2016 3940 3975 3913 3919 0 -39.91(-1.01%)
Jun 10, 2016 3972 3987 3940 3959 0 -47.66(-1.19%)
Jun 09, 2016 4009 4025 3980 4007 0 -18.92(-0.47%)
Jun 08, 2016 3999 4042 3989 4026 0 +24.96(+0.62%)
Jun 07, 2016 4018 4032 3995 4001 0 -11.02(-0.27%)
Jun 06, 2016 3994 4033 3983 4012 0 +19.68(+0.49%)
Jun 03, 2016 3989 4010 3954 3992 0 -23.28(-0.58%)
Jun 02, 2016 3985 4023 3968 4016 0 +25.32(+0.63%)
Jun 01, 2016 3963 3999 3935 3990 0 +12.89(+0.32%)
May 31, 2016 4012 4024 3961 3977 0 -19.35(-0.48%)
May 27, 2016 3997 3997 3997 3997 0 +18.45(+0.46%)
May 26, 2016 3997 4007 3966 3978 0 -17.79(-0.45%)
May 25, 2016 3983 4020 3970 3996 0 +29.62(+0.75%)
May 24, 2016 3927 3982 3917 3966 0 +61.05(+1.56%)
May 23, 2016 3914 3930 3890 3905 0 -20.26(-0.52%)
May 20, 2016 3910 3948 3899 3926 0 +34.01(+0.87%)
May 19, 2016 3894 3919 3858 3892 0 -23.51(-0.60%)
May 18, 2016 3861 3933 3850 3915 0 +46.47(+1.20%)
May 17, 2016 3892 3911 3848 3869 0 -27.34(-0.70%)
May 16, 2016 3869 3915 3861 3896 0 +20.66(+0.53%)
May 13, 2016 3897 3922 3857 3875 0 -29.16(-0.75%)
May 12, 2016 3922 3940 3875 3905 0 -11.55(-0.29%)
May 11, 2016 3956 3977 3910 3916 0 -44.88(-1.13%)
May 10, 2016 3925 3973 3914 3961 0 +51.06(+1.31%)
May 09, 2016 3897 3939 3880 3910 0 -1.29(-0.03%)
May 06, 2016 3899 3930 3869 3911 0 +0.56(+0.01%)
May 05, 2016 3908 3940 3890 3911 0 -8.66(-0.22%)
May 04, 2016 3915 3943 3889 3919 0 -31.29(-0.79%)
May 03, 2016 3948 3977 3915 3951 0 -35.13(-0.88%)
May 02, 2016 3968 4002 3943 3986 0 +32.15(+0.81%)
Apr 29, 2016 3950 3977 3907 3954 0 -9.47(-0.24%)
Apr 28, 2016 3969 4012 3939 3963 0 -30.26(-0.76%)
Apr 27, 2016 3996 4020 3963 3993 0 -4.56(-0.11%)
Apr 26, 2016 3983 4012 3965 3998 0 +15.75(+0.40%)
Apr 25, 2016 3981 3996 3951 3982 0 -17.51(-0.44%)
Apr 22, 2016 3970 4011 3960 4000 0 +36.45(+0.92%)
Apr 21, 2016 4000 4019 3952 3963 0 -42.05(-1.05%)
Apr 20, 2016 3981 4028 3963 4005 0 +29.44(+0.74%)
Apr 19, 2016 3959 3996 3944 3976 0 +38.16(+0.97%)
Apr 18, 2016 3905 3945 3894 3938 0 +22.67(+0.58%)
Apr 15, 2016 3922 3937 3891 3915 0 -0.09(-0.00%)
Apr 14, 2016 3922 3941 3898 3915 0 -4.96(-0.13%)
Apr 13, 2016 3891 3932 3877 3920 0 +55.76(+1.44%)
Apr 12, 2016 3828 3872 3808 3864 0 +42.68(+1.12%)
Apr 11, 2016 3829 3859 3811 3822 0 +11.91(+0.31%)
Apr 08, 2016 3833 3854 3796 3810 0 +1.50(+0.04%)
Apr 07, 2016 3835 3854 3789 3808 0 -56.40(-1.46%)
Apr 06, 2016 3850 3878 3825 3865 0 +14.47(+0.38%)
Apr 05, 2016 3884 3900 3839 3850 0 -67.07(-1.71%)
Apr 04, 2016 3936 3951 3897 3917 0 -13.57(-0.35%)
Apr 01, 2016 3875 3938 3854 3931 0 +35.63(+0.91%)
Mar 31, 2016 3920 3936 3881 3895 0 -28.46(-0.73%)
Mar 30, 2016 3915 3961 3896 3924 0 +28.57(+0.73%)
Mar 29, 2016 3876 3905 3854 3895 0 +14.41(+0.37%)
Mar 28, 2016 3866 3897 3852 3881 0 +24.43(+0.63%)
Mar 24, 2016 3856 3856 3856 3856 0 -27.51(-0.71%)
Mar 23, 2016 3898 3919 3867 3884 0 -16.91(-0.43%)
Mar 22, 2016 3880 3924 3863 3901 0 +6.51(+0.17%)
Mar 21, 2016 3893 3918 3872 3894 0 -8.25(-0.21%)
Mar 18, 2016 3888 3925 3863 3902 0 +23.52(+0.61%)
Mar 17, 2016 3854 3902 3813 3879 0 +19.00(+0.49%)
Mar 16, 2016 3845 3882 3830 3860 0 -0.73(-0.02%)
Mar 15, 2016 3842 3874 3819 3861 0 -6.63(-0.17%)
Mar 14, 2016 3866 3893 3839 3867 0 -12.40(-0.32%)
Mar 11, 2016 3824 3883 3813 3880 0 +90.20(+2.38%)
Mar 10, 2016 3789 3823 3747 3789 0 +17.71(+0.47%)
Mar 09, 2016 3777 3796 3745 3772 0 +11.03(+0.29%)
Mar 08, 2016 3769 3796 3737 3761 0 -28.66(-0.76%)
Mar 07, 2016 3758 3804 3743 3789 0 +5.37(+0.14%)
Mar 04, 2016 3780 3803 3748 3784 0 +5.86(+0.16%)
Mar 03, 2016 3759 3787 3733 3778 0 +11.52(+0.31%)
Mar 02, 2016 3754 3780 3730 3767 0 +10.98(+0.29%)
Mar 01, 2016 3703 3764 3676 3756 0 +88.93(+2.43%)
Feb 29, 2016 3689 3718 3652 3667 0 -18.25(-0.50%)
Feb 26, 2016 3700 3727 3668 3685 0 +3.60(+0.10%)
Feb 25, 2016 3642 3685 3620 3681 0 +48.75(+1.34%)
Feb 24, 2016 3604 3645 3569 3633 0 -3.12(-0.09%)
Feb 23, 2016 3655 3674 3616 3636 0 -32.05(-0.87%)
Feb 22, 2016 3646 3692 3629 3668 0 +51.62(+1.43%)
Feb 19, 2016 3612 3639 3581 3616 0 -5.39(-0.15%)
Feb 18, 2016 3633 3662 3604 3621 0 -15.99(-0.44%)
Feb 17, 2016 3603 3655 3586 3637 0 +62.52(+1.75%)
Feb 16, 2016 3573 3605 3531 3575 0 +37.38(+1.06%)
Feb 12, 2016 3538 3538 3538 3538 0 +95.56(+2.78%)
Feb 11, 2016 3449 3483 3414 3442 0 -74.06(-2.11%)
Feb 10, 2016 3527 3550 3509 3516 0 +9.60(+0.27%)
Feb 09, 2016 3449 3533 3434 3506 0 +10.94(+0.31%)
Feb 08, 2016 3511 3546 3445 3496 0 -61.93(-1.74%)
Feb 05, 2016 3591 3613 3530 3557 0 -38.44(-1.07%)
Feb 04, 2016 3567 3622 3538 3596 0 +30.04(+0.84%)
Feb 03, 2016 3591 3605 3489 3566 0 -11.99(-0.34%)
Feb 02, 2016 3612 3629 3559 3578 0 -75.49(-2.07%)
Feb 01, 2016 3635 3675 3604 3653 0 +3.54(+0.10%)
Jan 29, 2016 3575 3654 3552 3650 0 +97.07(+2.73%)
Jan 28, 2016 3574 3598 3522 3553 0 -5.28(-0.15%)
Jan 27, 2016 3592 3630 3537 3558 0 -40.77(-1.13%)
Jan 26, 2016 3576 3623 3556 3599 0 +37.43(+1.05%)
Jan 25, 2016 3614 3630 3554 3561 0 -66.93(-1.84%)
Jan 22, 2016 3623 3653 3593 3628 0 +53.83(+1.51%)
Jan 21, 2016 3574 3622 3534 3574 0 +3.58(+0.10%)
Jan 20, 2016 3568 3606 3487 3571 0 -40.27(-1.12%)
Jan 19, 2016 3623 3664 3573 3611 0 +18.34(+0.51%)
Jan 15, 2016 3593 3593 3593 3593 0 -63.06(-1.72%)
Jan 14, 2016 3616 3688 3588 3656 0 +44.48(+1.23%)
Jan 13, 2016 3715 3730 3600 3611 0 -65.85(-1.79%)
Jan 12, 2016 3660 3699 3620 3677 0 +40.54(+1.11%)
Jan 11, 2016 3661 3678 3597 3637 0 -11.25(-0.31%)
Jan 08, 2016 3714 3723 3639 3648 0 -48.00(-1.30%)
Jan 07, 2016 3700 3743 3672 3696 0 -67.21(-1.79%)
Jan 06, 2016 3765 3795 3734 3763 0 -46.74(-1.23%)
Jan 05, 2016 3803 3836 3777 3810 0 +6.24(+0.16%)
Jan 04, 2016 3802 3822 3747 3804 0 -50.73(-1.32%)
Dec 31, 2015 3854 3854 3854 3854 0 -41.43(-1.06%)
Dec 30, 2015 3916 3929 3888 3896 0 -21.41(-0.55%)
Dec 29, 2015 3899 3932 3887 3917 0 +35.48(+0.91%)
Dec 28, 2015 3872 3889 3850 3882 0 -3.64(-0.09%)
Dec 24, 2015 3885 3885 3885 3885 0 +7.97(+0.21%)
Dec 23, 2015 3858 3895 3842 3877 0 +35.86(+0.93%)
Dec 22, 2015 3824 3857 3788 3842 0 +37.74(+0.99%)
Dec 21, 2015 3796 3826 3764 3804 0 +31.03(+0.82%)
Dec 18, 2015 3828 3842 3762 3773 0 -72.85(-1.89%)
Dec 17, 2015 3890 3912 3834 3846 0 -39.69(-1.02%)
Dec 16, 2015 3874 3904 3819 3885 0 +36.57(+0.95%)
Dec 15, 2015 3824 3876 3808 3849 0 +61.12(+1.61%)
Dec 14, 2015 3790 3820 3746 3788 0 +2.41(+0.06%)
Dec 11, 2015 3793 3831 3757 3785 0 -48.51(-1.27%)
Dec 10, 2015 3834 3869 3806 3834 0 -1.49(-0.04%)
Dec 09, 2015 3855 3898 3815 3835 0 -33.10(-0.86%)
Dec 08, 2015 3872 3895 3840 3868 0 -37.05(-0.95%)
Dec 07, 2015 3937 3948 3884 3905 0 -40.05(-1.02%)
Dec 04, 2015 3871 3956 3862 3945 0 +91.18(+2.37%)
Dec 03, 2015 3932 3941 3840 3854 0 -70.33(-1.79%)
Dec 02, 2015 3942 3973 3911 3925 0 -24.11(-0.61%)
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