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, 2018 5584 5624 5545 5588 0 -4.12(-0.07%)
Nov 29, 2018 5570 5638 5553 5592 0 -1.55(-0.03%)
Nov 28, 2018 5478 5611 5460 5593 0 +130.24(+2.38%)
Nov 27, 2018 5425 5487 5397 5463 0 +19.48(+0.36%)
Nov 26, 2018 5406 5472 5387 5444 0 +98.05(+1.83%)
Nov 23, 2018 5342 5393 5305 5346 0 -23.85(-0.44%)
Nov 21, 2018 5370 5370 5370 5370 0 +3.29(+0.06%)
Nov 20, 2018 5440 5460 5340 5366 0 -114.64(-2.09%)
Nov 19, 2018 5515 5540 5431 5481 0 -32.62(-0.59%)
Nov 16, 2018 5458 5543 5435 5513 0 +41.41(+0.76%)
Nov 15, 2018 5417 5485 5359 5472 0 +24.33(+0.45%)
Nov 14, 2018 5542 5567 5410 5448 0 -68.55(-1.24%)
Nov 13, 2018 5526 5585 5484 5516 0 -2.85(-0.05%)
Nov 12, 2018 5592 5614 5510 5519 0 -85.50(-1.53%)
Nov 09, 2018 5621 5647 5567 5605 0 -27.08(-0.48%)
Nov 08, 2018 5621 5676 5590 5632 0 +5.23(+0.09%)
Nov 07, 2018 5551 5652 5519 5626 0 +122.20(+2.22%)
Nov 06, 2018 5454 5517 5440 5504 0 +54.79(+1.01%)
Nov 05, 2018 5403 5485 5387 5449 0 +97.86(+1.83%)
Nov 02, 2018 5407 5446 5306 5352 0 +6.59(+0.12%)
Nov 01, 2018 5352 5398 5299 5345 0 +40.71(+0.77%)
Oct 31, 2018 5321 5381 5278 5304 0 +32.50(+0.62%)
Oct 30, 2018 5207 5283 5158 5272 0 +84.00(+1.62%)
Oct 29, 2018 5241 5302 5136 5188 0 +5.27(+0.10%)
Oct 26, 2018 5216 5249 5134 5183 0 +16.76(+0.32%)
Oct 24, 2018 5299 5319 5157 5166 0 -144.73(-2.73%)
Oct 23, 2018 5259 5341 5229 5311 0 -17.68(-0.33%)
Oct 22, 2018 5414 5429 5308 5328 0 -74.81(-1.38%)
Oct 19, 2018 5395 5453 5356 5403 0 -3.26(-0.06%)
Oct 18, 2018 5444 5469 5360 5406 0 -38.91(-0.71%)
Oct 17, 2018 5438 5494 5383 5445 0 -7.95(-0.15%)
Oct 16, 2018 5400 5465 5353 5453 0 +124.36(+2.33%)
Oct 15, 2018 5348 5382 5315 5329 0 -24.30(-0.45%)
Oct 12, 2018 5398 5423 5284 5353 0 +20.45(+0.38%)
Oct 11, 2018 5474 5501 5304 5333 0 -164.48(-2.99%)
Oct 10, 2018 5657 5679 5492 5497 0 -157.65(-2.79%)
Oct 09, 2018 5634 5681 5609 5655 0 +14.37(+0.25%)
Oct 08, 2018 5599 5662 5570 5640 0 +24.58(+0.44%)
Oct 05, 2018 5620 5658 5593 5616 0 +1.82(+0.03%)
Oct 04, 2018 5604 5648 5572 5614 0 +14.37(+0.26%)
Oct 03, 2018 5610 5640 5576 5600 0 +11.96(+0.21%)
Oct 02, 2018 5574 5609 5546 5588 0 +9.35(+0.17%)
Oct 01, 2018 5590 5624 5550 5578 0 +17.79(+0.32%)
Sep 28, 2018 5554 5591 5518 5561 0 -16.79(-0.30%)
Sep 27, 2018 5573 5611 5550 5577 0 +9.98(+0.18%)
Sep 26, 2018 5614 5631 5556 5567 0 -40.83(-0.73%)
Sep 25, 2018 5651 5663 5586 5608 0 -31.49(-0.56%)
Sep 24, 2018 5662 5692 5619 5640 0 -29.19(-0.51%)
Sep 21, 2018 5672 5696 5636 5669 0 +1.87(+0.03%)
Sep 20, 2018 5654 5693 5643 5667 0 +39.46(+0.70%)
Sep 19, 2018 5585 5652 5566 5628 0 +50.95(+0.91%)
Sep 18, 2018 5546 5598 5527 5577 0 +21.11(+0.38%)
Sep 17, 2018 5580 5600 5535 5555 0 -10.57(-0.19%)
Sep 14, 2018 5539 5583 5517 5566 0 +39.73(+0.72%)
Sep 13, 2018 5503 5544 5485 5526 0 +46.22(+0.84%)
Sep 12, 2018 5470 5511 5450 5480 0 -2.58(-0.05%)
Sep 11, 2018 5451 5503 5424 5483 0 +5.74(+0.10%)
Sep 10, 2018 5540 5557 5459 5477 0 -62.03(-1.12%)
Sep 07, 2018 5535 5573 5506 5539 0 -12.71(-0.23%)
Sep 06, 2018 5539 5579 5516 5552 0 +6.70(+0.12%)
Sep 05, 2018 5524 5569 5501 5545 0 +18.70(+0.34%)
Sep 04, 2018 5508 5546 5482 5526 0 +4.46(+0.08%)
Aug 31, 2018 5522 5522 5522 5522 0 -8.86(-0.16%)
Aug 30, 2018 5549 5562 5513 5531 0 -25.16(-0.45%)
Aug 29, 2018 5550 5570 5523 5556 0 +9.43(+0.17%)
Aug 28, 2018 5553 5571 5525 5546 0 +7.89(+0.14%)
Aug 27, 2018 5507 5558 5497 5538 0 +51.96(+0.95%)
Aug 24, 2018 5463 5502 5453 5487 0 +34.41(+0.63%)
Aug 23, 2018 5460 5481 5431 5452 0 -10.04(-0.18%)
Aug 22, 2018 5488 5499 5447 5462 0 -28.57(-0.52%)
Aug 21, 2018 5483 5517 5462 5491 0 +14.62(+0.27%)
Aug 20, 2018 5472 5502 5454 5476 0 +9.20(+0.17%)
Aug 17, 2018 5466 5493 5439 5467 0 -0.73(-0.01%)
Aug 16, 2018 5434 5489 5426 5468 0 +56.01(+1.03%)
Aug 15, 2018 5408 5441 5373 5412 0 -23.61(-0.43%)
Aug 14, 2018 5402 5456 5389 5435 0 +37.03(+0.69%)
Aug 13, 2018 5412 5441 5381 5398 0 -20.89(-0.39%)
Aug 10, 2018 5427 5451 5382 5419 0 -59.45(-1.09%)
Aug 09, 2018 5484 5520 5459 5479 0 -0.19(-0.00%)
Aug 08, 2018 5471 5503 5450 5479 0 +18.88(+0.35%)
Aug 07, 2018 5464 5499 5443 5460 0 +14.52(+0.27%)
Aug 06, 2018 5432 5475 5408 5445 0 +23.08(+0.43%)
Aug 03, 2018 5396 5442 5363 5422 0 +21.23(+0.39%)
Aug 02, 2018 5376 5430 5341 5401 0 +8.70(+0.16%)
Aug 01, 2018 5414 5462 5367 5392 0 -0.94(-0.02%)
Jul 31, 2018 5411 5433 5369 5393 0 -4.54(-0.08%)
Jul 30, 2018 5392 5442 5368 5398 0 +0.56(+0.01%)
Jul 27, 2018 5407 5440 5373 5397 0 +2.43(+0.05%)
Jul 26, 2018 5378 5425 5355 5395 0 +36.71(+0.69%)
Jul 25, 2018 5348 5373 5300 5358 0 +12.99(+0.24%)
Jul 24, 2018 5351 5387 5322 5345 0 +11.19(+0.21%)
Jul 23, 2018 5320 5365 5303 5334 0 +15.05(+0.28%)
Jul 20, 2018 5304 5341 5289 5319 0 -1.07(-0.02%)
Jul 19, 2018 5366 5385 5296 5320 0 -59.27(-1.10%)
Jul 18, 2018 5296 5398 5287 5379 0 +109.78(+2.08%)
Jul 17, 2018 5281 5301 5226 5269 0 -41.27(-0.78%)
Jul 16, 2018 5301 5335 5283 5311 0 +6.10(+0.11%)
Jul 13, 2018 5275 5318 5262 5305 0 +25.44(+0.48%)
Jul 12, 2018 5285 5311 5242 5279 0 +14.48(+0.28%)
Jul 11, 2018 5264 5301 5233 5265 0 -20.21(-0.38%)
Jul 10, 2018 5292 5314 5262 5285 0 +0.09(+0.00%)
Jul 09, 2018 5235 5295 5221 5285 0 +75.62(+1.45%)
Jul 06, 2018 5188 5233 5170 5209 0 +19.22(+0.37%)
Jul 05, 2018 5179 5206 5148 5190 0 +45.34(+0.88%)
Jul 03, 2018 5145 5145 5145 5145 0 -4.02(-0.08%)
Jul 02, 2018 5114 5160 5095 5149 0 +23.47(+0.46%)
Jun 29, 2018 5154 5196 5115 5125 0 -11.09(-0.22%)
Jun 28, 2018 5123 5164 5074 5136 0 -1.08(-0.02%)
Jun 27, 2018 5184 5222 5130 5137 0 -52.53(-1.01%)
Jun 26, 2018 5207 5239 5171 5190 0 -27.38(-0.52%)
Jun 25, 2018 5241 5263 5177 5217 0 -34.70(-0.66%)
Jun 22, 2018 5237 5276 5215 5252 0 +34.78(+0.67%)
Jun 21, 2018 5241 5257 5192 5217 0 -61.74(-1.17%)
Jun 20, 2018 5307 5320 5264 5279 0 -19.59(-0.37%)
Jun 19, 2018 5284 5318 5259 5299 0 -18.30(-0.34%)
Jun 18, 2018 5300 5333 5265 5317 0 -13.92(-0.26%)
Jun 15, 2018 5331 5352 5295 5331 0 -2.08(-0.04%)
Jun 14, 2018 5354 5372 5308 5333 0 -16.60(-0.31%)
Jun 13, 2018 5365 5404 5329 5349 0 +0.55(+0.01%)
Jun 12, 2018 5365 5384 5314 5349 0 -17.54(-0.33%)
Jun 11, 2018 5358 5400 5331 5366 0 +19.56(+0.37%)
Jun 08, 2018 5311 5358 5292 5347 0 +34.04(+0.64%)
Jun 07, 2018 5310 5335 5279 5313 0 +20.35(+0.38%)
Jun 06, 2018 5253 5304 5228 5292 0 +64.16(+1.23%)
Jun 05, 2018 5236 5250 5191 5228 0 -14.08(-0.27%)
Jun 04, 2018 5246 5275 5221 5242 0 +12.60(+0.24%)
Jun 01, 2018 5244 5260 5204 5230 0 +38.91(+0.75%)
May 31, 2018 5237 5250 5166 5191 0 -64.87(-1.23%)
May 30, 2018 5212 5276 5192 5256 0 +84.17(+1.63%)
May 29, 2018 5235 5243 5134 5172 0 -112.12(-2.12%)
May 25, 2018 5284 5284 5284 5284 0 +2.19(+0.04%)
May 24, 2018 5301 5316 5252 5281 0 -27.28(-0.51%)
May 23, 2018 5324 5340 5269 5309 0 -33.50(-0.63%)
May 22, 2018 5358 5381 5320 5342 0 -8.75(-0.16%)
May 21, 2018 5332 5376 5317 5351 0 +40.92(+0.77%)
May 18, 2018 5313 5334 5283 5310 0 -2.57(-0.05%)
May 17, 2018 5300 5330 5273 5313 0 +16.51(+0.31%)
May 16, 2018 5275 5314 5254 5296 0 +16.84(+0.32%)
May 15, 2018 5289 5318 5250 5279 0 -25.40(-0.48%)
May 14, 2018 5297 5341 5264 5305 0 +24.77(+0.47%)
May 11, 2018 5250 5318 5225 5280 0 +22.96(+0.44%)
May 10, 2018 5219 5272 5192 5257 0 +42.46(+0.81%)
May 09, 2018 5224 5256 5167 5215 0 -8.09(-0.15%)
May 08, 2018 5240 5257 5185 5223 0 -21.62(-0.41%)
May 07, 2018 5247 5284 5203 5244 0 +5.13(+0.10%)
May 04, 2018 5162 5267 5115 5239 0 +58.93(+1.14%)
May 03, 2018 5191 5228 5095 5180 0 -50.10(-0.96%)
May 02, 2018 5290 5309 5205 5230 0 -87.16(-1.64%)
May 01, 2018 5312 5336 5266 5317 0 +7.22(+0.14%)
Apr 30, 2018 5390 5407 5309 5310 0 -66.01(-1.23%)
Apr 27, 2018 5342 5391 5323 5376 0 +32.52(+0.61%)
Apr 26, 2018 5341 5373 5296 5344 0 +9.43(+0.18%)
Apr 25, 2018 5323 5358 5267 5334 0 -2.88(-0.05%)
Apr 24, 2018 5372 5406 5299 5337 0 -28.57(-0.53%)
Apr 23, 2018 5377 5399 5337 5366 0 +0.32(+0.01%)
Apr 20, 2018 5381 5399 5332 5365 0 -2.54(-0.05%)
Apr 19, 2018 5364 5406 5338 5368 0 +3.20(+0.06%)
Apr 18, 2018 5386 5409 5350 5365 0 -5.21(-0.10%)
Apr 17, 2018 5392 5421 5344 5370 0 +47.96(+0.90%)
Apr 16, 2018 5295 5357 5272 5322 0 +67.76(+1.29%)
Apr 13, 2018 5297 5312 5230 5254 0 -8.38(-0.16%)
Apr 12, 2018 5245 5298 5227 5263 0 +56.37(+1.08%)
Apr 11, 2018 5224 5254 5186 5206 0 -51.72(-0.98%)
Apr 10, 2018 5255 5299 5220 5258 0 +64.52(+1.24%)
Apr 09, 2018 5227 5272 5178 5193 0 -8.37(-0.16%)
Apr 06, 2018 5255 5286 5158 5202 0 -94.24(-1.78%)
Apr 05, 2018 5301 5339 5264 5296 0 +19.43(+0.37%)
Apr 04, 2018 5145 5291 5136 5277 0 +53.74(+1.03%)
Apr 03, 2018 5179 5241 5147 5223 0 +74.07(+1.44%)
Apr 02, 2018 5224 5263 5085 5149 0 -47.87(-0.92%)
Mar 29, 2018 5197 5197 5197 5197 0 -18.42(-0.35%)
Mar 28, 2018 5202 5255 5155 5215 0 +37.04(+0.72%)
Mar 27, 2018 5255 5284 5146 5178 0 -57.17(-1.09%)
Mar 26, 2018 5170 5248 5139 5235 0 +142.84(+2.80%)
Mar 23, 2018 5204 5233 5087 5092 0 -103.16(-1.99%)
Mar 22, 2018 5294 5314 5185 5196 0 -147.54(-2.76%)
Mar 21, 2018 5372 5412 5322 5343 0 -22.70(-0.42%)
Mar 20, 2018 5351 5394 5325 5366 0 +26.90(+0.50%)
Mar 19, 2018 5379 5399 5302 5339 0 -136.65(-2.50%)
Mar 16, 2018 5486 5521 5451 5476 0 +2.83(+0.05%)
Mar 15, 2018 5469 5513 5426 5473 0 +21.28(+0.39%)
Mar 14, 2018 5506 5525 5431 5451 0 -40.83(-0.74%)
Mar 13, 2018 5527 5545 5478 5492 0 -9.73(-0.18%)
Mar 12, 2018 5553 5573 5488 5502 0 -49.49(-0.89%)
Mar 09, 2018 5495 5569 5451 5551 0 +92.21(+1.69%)
Mar 08, 2018 5495 5525 5417 5459 0 -42.75(-0.78%)
Mar 07, 2018 5501 5514 5495 5502 0 -3.06(-0.06%)
Mar 06, 2018 5506 5531 5442 5505 0 +24.42(+0.45%)
Mar 05, 2018 5390 5507 5370 5481 0 +64.25(+1.19%)
Mar 02, 2018 5377 5431 5340 5416 0 +6.60(+0.12%)
Mar 01, 2018 5481 5529 5373 5410 0 -70.88(-1.29%)
Feb 28, 2018 5594 5620 5478 5481 0 -87.47(-1.57%)
Feb 27, 2018 5606 5651 5558 5568 0 -32.99(-0.59%)
Feb 26, 2018 5557 5620 5513 5601 0 +83.85(+1.52%)
Feb 23, 2018 5476 5534 5450 5517 0 +55.30(+1.01%)
Feb 22, 2018 5480 5510 5450 5462 0 -7.91(-0.14%)
Feb 21, 2018 5484 5566 5462 5470 0 -29.72(-0.54%)
Feb 20, 2018 5504 5536 5463 5500 0 -29.16(-0.53%)
Feb 16, 2018 5529 5529 5529 5529 0 +27.51(+0.50%)
Feb 15, 2018 5520 5548 5443 5501 0 +10.33(+0.19%)
Feb 14, 2018 5400 5506 5379 5491 0 +63.22(+1.16%)
Feb 13, 2018 5382 5444 5356 5428 0 +9.27(+0.17%)
Feb 12, 2018 5402 5475 5352 5418 0 +55.87(+1.04%)
Feb 09, 2018 5346 5412 5209 5363 0 +82.23(+1.56%)
Feb 08, 2018 5481 5504 5278 5280 0 -198.87(-3.63%)
Feb 07, 2018 5465 5559 5436 5479 0 -9.35(-0.17%)
Feb 06, 2018 5332 5517 5277 5489 0 -1.54(-0.03%)
Feb 05, 2018 5621 5670 5361 5490 0 -179.47(-3.17%)
Feb 02, 2018 5740 5788 5652 5670 0 -104.67(-1.81%)
Feb 01, 2018 5741 5809 5703 5774 0 +18.21(+0.32%)
Jan 31, 2018 5801 5859 5724 5756 0 -11.80(-0.20%)
Jan 30, 2018 5755 5833 5724 5768 0 -134.11(-2.27%)
Jan 29, 2018 5930 5962 5887 5902 0 -30.63(-0.52%)
Jan 26, 2018 5884 5941 5861 5933 0 +58.90(+1.00%)
Jan 25, 2018 5872 5900 5834 5874 0 +13.32(+0.23%)
Jan 24, 2018 5853 5898 5819 5860 0 +25.24(+0.43%)
Jan 23, 2018 5810 5864 5768 5835 0 +16.04(+0.28%)
Jan 22, 2018 5788 5831 5761 5819 0 +48.67(+0.84%)
Jan 19, 2018 5766 5790 5722 5770 0 +17.44(+0.30%)
Jan 18, 2018 5754 5796 5708 5753 0 +15.07(+0.26%)
Jan 17, 2018 5687 5761 5659 5738 0 +82.81(+1.46%)
Jan 16, 2018 5692 5722 5626 5655 0 +9.21(+0.16%)
Jan 12, 2018 5646 5646 5646 5646 0 +43.59(+0.78%)
Jan 11, 2018 5578 5619 5564 5602 0 +40.16(+0.72%)
Jan 10, 2018 5547 5592 5524 5562 0 +21.56(+0.39%)
Jan 09, 2018 5536 5582 5507 5541 0 +17.09(+0.31%)
Jan 08, 2018 5533 5566 5492 5524 0 -27.15(-0.49%)
Jan 05, 2018 5529 5564 5488 5551 0 +45.41(+0.82%)
Jan 04, 2018 5488 5546 5478 5505 0 +41.30(+0.76%)
Jan 03, 2018 5428 5481 5404 5464 0 +44.13(+0.81%)
Jan 02, 2018 5461 5479 5392 5420 0 -24.41(-0.45%)
Dec 29, 2017 5444 5444 5444 5444 0 -31.25(-0.57%)
Dec 28, 2017 5458 5486 5436 5475 0 +31.95(+0.59%)
Dec 27, 2017 5430 5460 5414 5444 0 +15.90(+0.29%)
Dec 26, 2017 5419 5456 5410 5428 0 +5.29(+0.10%)
Dec 22, 2017 5454 5464 5396 5422 0 -23.50(-0.43%)
Dec 21, 2017 5463 5495 5427 5446 0 -0.71(-0.01%)
Dec 20, 2017 5468 5499 5431 5447 0 -3.14(-0.06%)
Dec 19, 2017 5479 5498 5427 5450 0 -6.71(-0.12%)
Dec 18, 2017 5478 5511 5437 5456 0 +7.54(+0.14%)
Dec 15, 2017 5443 5489 5409 5449 0 +26.68(+0.49%)
Dec 14, 2017 5480 5502 5406 5422 0 -42.99(-0.79%)
Dec 13, 2017 5489 5520 5443 5465 0 -31.98(-0.58%)
Dec 12, 2017 5487 5521 5458 5497 0 +16.38(+0.30%)
Dec 11, 2017 5484 5511 5450 5481 0 -7.87(-0.14%)
Dec 08, 2017 5467 5504 5431 5489 0 +47.40(+0.87%)
Dec 07, 2017 5430 5464 5399 5441 0 +11.35(+0.21%)
Dec 06, 2017 5435 5467 5404 5430 0 -4.72(-0.09%)
Dec 05, 2017 5474 5504 5415 5435 0 -35.09(-0.64%)
Dec 04, 2017 5544 5580 5442 5470 0 -18.69(-0.34%)
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