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, 2017 5454 5546 5413 5501 0 +62.37(+1.15%)
Nov 29, 2017 5378 5481 5359 5438 0 +81.93(+1.53%)
Nov 28, 2017 5307 5371 5272 5356 0 +75.78(+1.44%)
Nov 27, 2017 5274 5309 5254 5281 0 +7.96(+0.15%)
Nov 24, 2017 5280 5295 5252 5273 0 +9.48(+0.18%)
Nov 22, 2017 5279 5294 5244 5263 0 -14.50(-0.27%)
Nov 21, 2017 5259 5296 5243 5278 0 +31.83(+0.61%)
Nov 20, 2017 5239 5266 5214 5246 0 +6.91(+0.13%)
Nov 17, 2017 5244 5271 5211 5239 0 -21.36(-0.41%)
Nov 16, 2017 5273 5308 5233 5260 0 -1.20(-0.02%)
Nov 15, 2017 5257 5298 5229 5261 0 -22.43(-0.42%)
Nov 14, 2017 5281 5306 5249 5284 0 -13.81(-0.26%)
Nov 13, 2017 5278 5324 5256 5298 0 -0.53(-0.01%)
Nov 10, 2017 5297 5320 5258 5298 0 -8.48(-0.16%)
Nov 09, 2017 5287 5327 5245 5307 0 +4.45(+0.08%)
Nov 08, 2017 5341 5360 5288 5302 0 -40.57(-0.76%)
Nov 07, 2017 5369 5397 5317 5343 0 -13.78(-0.26%)
Nov 06, 2017 5340 5384 5318 5357 0 +6.14(+0.11%)
Nov 03, 2017 5345 5402 5302 5350 0 -23.82(-0.44%)
Nov 02, 2017 5346 5405 5306 5374 0 +43.67(+0.82%)
Nov 01, 2017 5354 5378 5309 5331 0 +5.06(+0.10%)
Oct 31, 2017 5332 5356 5296 5326 0 -8.29(-0.16%)
Oct 30, 2017 5345 5381 5310 5334 0 -19.80(-0.37%)
Oct 27, 2017 5350 5392 5300 5354 0 -0.96(-0.02%)
Oct 26, 2017 5328 5415 5286 5355 0 +40.60(+0.76%)
Oct 25, 2017 5334 5353 5284 5314 0 -11.70(-0.22%)
Oct 24, 2017 5314 5347 5293 5326 0 +18.12(+0.34%)
Oct 23, 2017 5309 5333 5281 5308 0 -0.48(-0.01%)
Oct 20, 2017 5292 5336 5264 5308 0 +42.58(+0.81%)
Oct 19, 2017 5232 5271 5214 5266 0 +16.65(+0.32%)
Oct 18, 2017 5239 5282 5220 5249 0 +21.58(+0.41%)
Oct 17, 2017 5202 5271 5164 5227 0 +49.92(+0.96%)
Oct 16, 2017 5170 5200 5147 5177 0 +11.50(+0.22%)
Oct 13, 2017 5135 5190 5103 5166 0 +7.47(+0.14%)
Oct 12, 2017 5181 5199 5142 5158 0 -21.30(-0.41%)
Oct 11, 2017 5178 5199 5146 5180 0 -5.15(-0.10%)
Oct 10, 2017 5177 5207 5152 5185 0 +5.63(+0.11%)
Oct 09, 2017 5202 5215 5163 5179 0 -24.51(-0.47%)
Oct 06, 2017 5206 5234 5182 5204 0 +7.62(+0.15%)
Oct 05, 2017 5199 5230 5165 5196 0 -3.07(-0.06%)
Oct 04, 2017 5197 5222 5178 5199 0 -0.28(-0.01%)
Oct 03, 2017 5180 5215 5159 5199 0 +19.05(+0.37%)
Oct 02, 2017 5149 5188 5128 5180 0 +41.32(+0.80%)
Sep 29, 2017 5128 5153 5102 5139 0 +9.39(+0.18%)
Sep 28, 2017 5119 5155 5084 5130 0 +12.22(+0.24%)
Sep 27, 2017 5110 5143 5075 5117 0 +39.25(+0.77%)
Sep 26, 2017 5072 5108 5047 5078 0 +8.66(+0.17%)
Sep 25, 2017 5075 5115 5037 5070 0 -12.94(-0.25%)
Sep 22, 2017 5083 5116 5027 5082 0 -6.95(-0.14%)
Sep 21, 2017 5097 5117 5071 5089 0 -4.64(-0.09%)
Sep 20, 2017 5075 5108 5048 5094 0 +24.79(+0.49%)
Sep 19, 2017 5091 5123 5029 5069 0 -20.02(-0.39%)
Sep 18, 2017 5096 5111 5065 5089 0 +9.65(+0.19%)
Sep 15, 2017 5067 5099 5049 5080 0 +14.52(+0.29%)
Sep 14, 2017 5082 5094 5045 5065 0 -22.28(-0.44%)
Sep 13, 2017 5083 5120 5061 5087 0 -0.09(-0.00%)
Sep 12, 2017 5088 5112 5057 5088 0 +12.92(+0.25%)
Sep 11, 2017 5071 5118 5045 5075 0 +57.35(+1.14%)
Sep 08, 2017 4948 5038 4933 5017 0 +66.38(+1.34%)
Sep 07, 2017 5005 5024 4920 4951 0 -53.97(-1.08%)
Sep 06, 2017 5013 5039 4980 5005 0 +4.10(+0.08%)
Sep 05, 2017 5052 5073 4976 5001 0 -77.16(-1.52%)
Sep 01, 2017 5080 5105 5055 5078 0 +12.42(+0.25%)
Aug 31, 2017 5051 5086 5033 5065 0 +31.21(+0.62%)
Aug 30, 2017 5025 5057 5008 5034 0 +4.95(+0.10%)
Aug 29, 2017 5010 5043 4991 5029 0 -6.55(-0.13%)
Aug 28, 2017 5053 5069 5016 5036 0 -15.83(-0.31%)
Aug 25, 2017 5044 5074 5030 5052 0 +19.12(+0.38%)
Aug 24, 2017 5052 5064 5015 5033 0 -10.89(-0.22%)
Aug 23, 2017 5039 5066 5024 5043 0 -19.16(-0.38%)
Aug 22, 2017 5025 5072 5012 5063 0 +42.83(+0.85%)
Aug 21, 2017 5013 5035 4992 5020 0 +5.03(+0.10%)
Aug 18, 2017 5015 5050 4988 5015 0 -12.46(-0.25%)
Aug 17, 2017 5071 5087 5020 5027 0 -53.42(-1.05%)
Aug 16, 2017 5089 5113 5063 5081 0 +2.59(+0.05%)
Aug 15, 2017 5085 5107 5061 5078 0 +10.97(+0.22%)
Aug 14, 2017 5060 5088 5043 5067 0 +42.88(+0.85%)
Aug 11, 2017 5046 5068 5012 5024 0 -15.64(-0.31%)
Aug 10, 2017 5077 5096 5030 5040 0 -65.67(-1.29%)
Aug 09, 2017 5074 5117 5054 5106 0 +11.52(+0.23%)
Aug 08, 2017 5106 5130 5078 5094 0 -15.55(-0.30%)
Aug 07, 2017 5102 5129 5082 5110 0 -38.35(-0.74%)
Aug 04, 2017 5163 5189 5119 5148 0 +1.16(+0.02%)
Aug 03, 2017 5135 5176 5104 5147 0 +17.62(+0.34%)
Aug 02, 2017 5110 5149 5090 5129 0 +20.01(+0.39%)
Aug 01, 2017 5112 5127 5076 5109 0 +25.51(+0.50%)
Jul 31, 2017 5079 5110 5057 5084 0 +15.45(+0.30%)
Jul 28, 2017 5024 5082 4997 5068 0 +48.89(+0.97%)
Jul 27, 2017 5041 5060 4995 5019 0 -24.43(-0.48%)
Jul 26, 2017 5061 5085 5026 5044 0 -20.59(-0.41%)
Jul 25, 2017 5074 5096 5047 5064 0 +25.10(+0.50%)
Jul 24, 2017 5034 5055 5015 5039 0 +6.76(+0.13%)
Jul 21, 2017 5023 5046 5002 5032 0 +7.24(+0.14%)
Jul 20, 2017 5022 5045 4993 5025 0 +18.06(+0.36%)
Jul 19, 2017 4983 5019 4973 5007 0 +30.88(+0.62%)
Jul 18, 2017 4980 4998 4940 4976 0 -13.66(-0.27%)
Jul 17, 2017 4992 5011 4966 4990 0 -3.55(-0.07%)
Jul 14, 2017 4971 5006 4948 4993 0 +9.06(+0.18%)
Jul 13, 2017 4979 5005 4956 4984 0 +11.19(+0.23%)
Jul 12, 2017 4966 4989 4948 4973 0 +13.20(+0.27%)
Jul 11, 2017 4971 4990 4927 4960 0 -11.81(-0.24%)
Jul 10, 2017 4976 4999 4954 4972 0 -13.97(-0.28%)
Jul 07, 2017 4967 4999 4951 4986 0 +28.14(+0.57%)
Jul 06, 2017 4979 5004 4940 4958 0 -21.31(-0.43%)
Jul 05, 2017 4975 5007 4947 4979 0 +2.88(+0.06%)
Jul 03, 2017 4951 5014 4937 4976 0 +48.75(+0.99%)
Jun 30, 2017 4938 4957 4906 4927 0 -0.55(-0.01%)
Jun 29, 2017 4967 4981 4902 4928 0 -10.11(-0.20%)
Jun 28, 2017 4909 4956 4898 4938 0 +53.15(+1.09%)
Jun 27, 2017 4894 4923 4866 4885 0 +4.16(+0.09%)
Jun 26, 2017 4888 4910 4854 4881 0 +3.71(+0.08%)
Jun 23, 2017 4898 4908 4853 4877 0 -13.80(-0.28%)
Jun 22, 2017 4891 4933 4872 4891 0 -10.98(-0.22%)
Jun 21, 2017 4923 4944 4880 4902 0 -11.52(-0.23%)
Jun 20, 2017 4932 4946 4902 4913 0 -30.51(-0.62%)
Jun 19, 2017 4941 4964 4915 4944 0 +18.90(+0.38%)
Jun 16, 2017 4906 4934 4886 4925 0 +25.99(+0.53%)
Jun 15, 2017 4890 4928 4867 4899 0 -20.94(-0.43%)
Jun 14, 2017 4894 4930 4866 4920 0 +15.44(+0.31%)
Jun 13, 2017 4889 4920 4875 4904 0 +23.46(+0.48%)
Jun 12, 2017 4890 4913 4828 4881 0 -13.44(-0.27%)
Jun 09, 2017 4856 4910 4838 4894 0 +53.80(+1.11%)
Jun 08, 2017 4830 4878 4804 4841 0 +13.02(+0.27%)
Jun 07, 2017 4820 4848 4789 4828 0 +27.99(+0.58%)
Jun 06, 2017 4801 4826 4774 4800 0 -19.39(-0.40%)
Jun 05, 2017 4827 4848 4810 4819 0 -11.74(-0.24%)
Jun 02, 2017 4829 4852 4803 4831 0 -4.10(-0.08%)
Jun 01, 2017 4786 4842 4765 4835 0 +56.61(+1.18%)
May 31, 2017 4781 4799 4741 4778 0 +4.65(+0.10%)
May 30, 2017 4778 4800 4750 4774 0 -11.52(-0.24%)
May 26, 2017 4782 4807 4765 4785 0 -5.81(-0.12%)
May 25, 2017 4769 4810 4752 4791 0 +37.63(+0.79%)
May 24, 2017 4747 4770 4726 4753 0 +8.59(+0.18%)
May 23, 2017 4727 4757 4708 4745 0 +18.23(+0.39%)
May 22, 2017 4716 4746 4694 4726 0 +30.86(+0.66%)
May 19, 2017 4686 4723 4660 4696 0 +24.19(+0.52%)
May 18, 2017 4639 4710 4625 4671 0 +24.50(+0.53%)
May 17, 2017 4684 4694 4619 4647 0 -53.29(-1.13%)
May 16, 2017 4723 4732 4678 4700 0 -17.32(-0.37%)
May 15, 2017 4707 4733 4688 4717 0 +18.62(+0.40%)
May 12, 2017 4710 4734 4684 4699 0 -25.94(-0.55%)
May 11, 2017 4726 4748 4689 4725 0 -11.08(-0.23%)
May 10, 2017 4723 4748 4709 4736 0 +9.66(+0.20%)
May 09, 2017 4753 4773 4710 4726 0 -34.00(-0.71%)
May 08, 2017 4770 4790 4736 4760 0 -17.99(-0.38%)
May 05, 2017 4781 4795 4752 4778 0 +15.93(+0.33%)
May 04, 2017 4762 4796 4732 4762 0 +30.62(+0.65%)
May 03, 2017 4730 4761 4708 4732 0 -3.91(-0.08%)
May 02, 2017 4736 4762 4692 4736 0 -0.54(-0.01%)
May 01, 2017 4732 4762 4705 4736 0 +17.05(+0.36%)
Apr 28, 2017 4731 4751 4693 4719 0 -14.59(-0.31%)
Apr 27, 2017 4731 4766 4703 4734 0 +4.48(+0.09%)
Apr 26, 2017 4724 4769 4711 4729 0 +2.81(+0.06%)
Apr 25, 2017 4716 4751 4702 4726 0 +37.80(+0.81%)
Apr 24, 2017 4695 4711 4661 4689 0 +71.64(+1.55%)
Apr 21, 2017 4640 4657 4600 4617 0 -22.69(-0.49%)
Apr 20, 2017 4602 4660 4580 4640 0 +47.58(+1.04%)
Apr 19, 2017 4613 4637 4573 4592 0 +6.13(+0.13%)
Apr 18, 2017 4604 4617 4562 4586 0 -16.76(-0.36%)
Apr 17, 2017 4564 4609 4550 4603 0 +48.43(+1.06%)
Apr 13, 2017 4578 4599 4549 4554 0 -39.30(-0.86%)
Apr 12, 2017 4610 4620 4572 4594 0 -27.08(-0.59%)
Apr 11, 2017 4609 4633 4585 4621 0 -6.79(-0.15%)
Apr 10, 2017 4616 4651 4605 4627 0 +11.69(+0.25%)
Apr 07, 2017 4606 4639 4589 4616 0 -9.74(-0.21%)
Apr 06, 2017 4605 4639 4582 4625 0 +22.21(+0.48%)
Apr 05, 2017 4646 4670 4597 4603 0 -23.28(-0.50%)
Apr 04, 2017 4616 4644 4596 4626 0 +3.79(+0.08%)
Apr 03, 2017 4624 4652 4582 4623 0 +3.63(+0.08%)
Mar 31, 2017 4627 4647 4606 4619 0 -16.90(-0.36%)
Mar 30, 2017 4595 4653 4588 4636 0 +38.24(+0.83%)
Mar 29, 2017 4618 4633 4582 4598 0 -36.82(-0.79%)
Mar 28, 2017 4592 4653 4577 4635 0 +37.33(+0.81%)
Mar 27, 2017 4564 4610 4540 4597 0 -11.35(-0.25%)
Mar 24, 2017 4645 4666 4590 4609 0 -29.19(-0.63%)
Mar 23, 2017 4637 4683 4617 4638 0 -4.77(-0.10%)
Mar 22, 2017 4643 4670 4606 4643 0 -18.14(-0.39%)
Mar 21, 2017 4736 4743 4650 4661 0 -50.96(-1.08%)
Mar 20, 2017 4736 4751 4700 4712 0 -30.73(-0.65%)
Mar 17, 2017 4766 4779 4722 4742 0 -26.18(-0.55%)
Mar 16, 2017 4788 4804 4749 4769 0 -5.61(-0.12%)
Mar 15, 2017 4759 4791 4738 4774 0 +23.38(+0.49%)
Mar 14, 2017 4750 4768 4725 4751 0 -18.30(-0.38%)
Mar 13, 2017 4758 4786 4741 4769 0 +6.07(+0.13%)
Mar 10, 2017 4758 4782 4732 4763 0 +24.19(+0.51%)
Mar 09, 2017 4745 4767 4721 4739 0 +16.53(+0.35%)
Mar 08, 2017 4742 4760 4709 4722 0 -2.39(-0.05%)
Mar 07, 2017 4726 4751 4702 4725 0 -8.09(-0.17%)
Mar 06, 2017 4727 4755 4704 4733 0 -17.92(-0.38%)
Mar 03, 2017 4736 4768 4715 4751 0 +29.83(+0.63%)
Mar 02, 2017 4765 4774 4714 4721 0 -41.54(-0.87%)
Mar 01, 2017 4723 4781 4708 4762 0 +101.07(+2.17%)
Feb 28, 2017 4651 4687 4637 4661 0 +2.38(+0.05%)
Feb 27, 2017 4639 4675 4623 4659 0 +21.91(+0.47%)
Feb 24, 2017 4628 4649 4605 4637 0 -13.74(-0.30%)
Feb 23, 2017 4641 4661 4618 4651 0 +20.17(+0.44%)
Feb 22, 2017 4608 4652 4590 4631 0 +8.41(+0.18%)
Feb 21, 2017 4596 4642 4580 4622 0 +31.53(+0.69%)
Feb 17, 2017 4591 4591 4591 4591 0 -45.69(-0.99%)
Feb 16, 2017 4620 4655 4588 4636 0 +17.34(+0.38%)
Feb 15, 2017 4608 4647 4578 4619 0 -20.64(-0.44%)
Feb 14, 2017 4600 4651 4588 4640 0 +34.60(+0.75%)
Feb 13, 2017 4578 4622 4571 4605 0 +35.17(+0.77%)
Feb 10, 2017 4568 4594 4549 4570 0 +3.90(+0.09%)
Feb 09, 2017 4537 4583 4522 4566 0 +38.87(+0.86%)
Feb 08, 2017 4516 4539 4490 4527 0 -6.31(-0.14%)
Feb 07, 2017 4548 4563 4514 4533 0 -3.86(-0.09%)
Feb 06, 2017 4538 4569 4513 4537 0 -23.48(-0.51%)
Feb 03, 2017 4563 4584 4527 4561 0 +33.15(+0.73%)
Feb 02, 2017 4529 4563 4482 4528 0 -11.52(-0.25%)
Feb 01, 2017 4560 4588 4514 4539 0 +2.43(+0.05%)
Jan 31, 2017 4544 4570 4499 4537 0 -5.98(-0.13%)
Jan 30, 2017 4555 4566 4507 4543 0 -30.54(-0.67%)
Jan 27, 2017 4590 4598 4550 4573 0 -11.90(-0.26%)
Jan 26, 2017 4582 4607 4557 4585 0 +10.05(+0.22%)
Jan 25, 2017 4545 4592 4530 4575 0 +59.92(+1.33%)
Jan 24, 2017 4500 4543 4478 4515 0 +26.87(+0.60%)
Jan 23, 2017 4504 4526 4448 4488 0 -25.92(-0.57%)
Jan 20, 2017 4518 4547 4492 4514 0 +9.69(+0.22%)
Jan 19, 2017 4517 4548 4461 4505 0 -6.31(-0.14%)
Jan 18, 2017 4520 4539 4464 4511 0 +5.01(+0.11%)
Jan 17, 2017 4531 4551 4472 4506 0 -36.44(-0.80%)
Jan 13, 2017 4542 4542 4542 4542 0 +5.98(+0.13%)
Jan 12, 2017 4535 4558 4489 4536 0 -14.35(-0.32%)
Jan 11, 2017 4528 4566 4508 4551 0 +18.64(+0.41%)
Jan 10, 2017 4527 4568 4505 4532 0 +1.26(+0.03%)
Jan 09, 2017 4552 4568 4512 4531 0 -38.83(-0.85%)
Jan 06, 2017 4561 4590 4541 4570 0 +15.48(+0.34%)
Jan 05, 2017 4560 4585 4520 4554 0 -13.74(-0.30%)
Jan 04, 2017 4554 4585 4519 4568 0 +30.69(+0.68%)
Jan 03, 2017 4554 4575 4491 4537 0 +18.15(+0.40%)
Dec 30, 2016 4519 4519 4519 4519 0 -6.01(-0.13%)
Dec 29, 2016 4543 4560 4513 4525 0 -11.40(-0.25%)
Dec 28, 2016 4577 4591 4533 4536 0 -42.02(-0.92%)
Dec 27, 2016 4582 4603 4564 4578 0 -2.74(-0.06%)
Dec 23, 2016 4581 4581 4581 4581 0 +11.18(+0.24%)
Dec 22, 2016 4563 4586 4532 4570 0 +2.47(+0.05%)
Dec 21, 2016 4565 4592 4540 4567 0 -0.43(-0.01%)
Dec 20, 2016 4567 4595 4548 4568 0 +12.18(+0.27%)
Dec 19, 2016 4559 4586 4520 4556 0 -0.64(-0.01%)
Dec 16, 2016 4563 4598 4528 4556 0 -2.54(-0.06%)
Dec 15, 2016 4554 4603 4534 4559 0 +14.53(+0.32%)
Dec 14, 2016 4569 4609 4519 4544 0 -36.43(-0.80%)
Dec 13, 2016 4580 4608 4547 4581 0 +16.47(+0.36%)
Dec 12, 2016 4553 4587 4521 4564 0 +0.45(+0.01%)
Dec 09, 2016 4556 4581 4514 4564 0 +1.10(+0.02%)
Dec 08, 2016 4549 4596 4521 4563 0 +18.46(+0.41%)
Dec 07, 2016 4497 4559 4474 4544 0 +51.62(+1.15%)
Dec 06, 2016 4484 4512 4448 4493 0 +25.62(+0.57%)
Dec 05, 2016 4485 4508 4429 4467 0 +2.51(+0.06%)
Dec 02, 2016 4488 4508 4448 4465 0 -30.55(-0.68%)
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