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 (%)
Dec 31, 2003 2186 2188 2177 2182 33,044,632 -2.72(-0.12%)
Dec 30, 2003 2177 2185 2173 2185 45,892,184 +7.67(+0.35%)
Dec 29, 2003 2151 2177 2147 2177 47,909,108 +30.13(+1.40%)
Dec 26, 2003 2148 2151 2146 2147 14,092,255 +1.34(+0.06%)
Dec 24, 2003 2144 2148 2142 2146 22,709,616 -1.08(-0.05%)
Dec 23, 2003 2152 2154 2143 2147 49,555,740 +0.75(+0.03%)
Dec 22, 2003 1879 2146 2140 2146 56,974,136 +2.91(+0.14%)
Dec 19, 2003 2140 2143 2132 2143 69,372,984 +6.34(+0.30%)
Dec 18, 2003 2116 2137 2112 2137 56,236,680 +20.91(+0.99%)
Dec 17, 2003 2120 2126 2107 2116 54,208,992 -10.07(-0.47%)
Dec 16, 2003 2114 2126 2113 2126 57,051,636 +12.80(+0.61%)
Dec 15, 2003 2138 2133 2113 2113 60,071,200 -4.09(-0.19%)
Dec 12, 2003 2114 2119 2108 2117 45,776,252 +8.16(+0.39%)
Dec 11, 2003 1825 2109 2088 2109 48,735,996 +21.41(+1.03%)
Dec 10, 2003 2091 2092 2081 2088 55,747,576 -3.72(-0.18%)
Dec 09, 2003 2101 2102 2089 2091 55,235,472 -7.53(-0.36%)
Dec 08, 2003 2079 2100 2082 2099 46,129,760 +16.54(+0.79%)
Dec 05, 2003 2092 2097 2081 2082 40,307,024 -14.90(-0.71%)
Dec 04, 2003 1826 2098 2089 2097 53,955,128 +7.69(+0.37%)
Dec 03, 2003 2101 2107 2090 2090 63,424,648 -3.32(-0.16%)
Dec 02, 2003 2096 2099 2090 2093 66,360,680 -5.64(-0.27%)
Dec 01, 2003 2084 2100 2072 2099 58,546,936 +26.65(+1.29%)
Nov 28, 2003 2074 2078 2071 2072 21,944,240 -1.58(-0.08%)
Nov 26, 2003 2067 2074 2057 2074 51,811,240 +16.52(+0.80%)
Nov 25, 2003 2049 2062 2046 2057 61,913,396 +7.65(+0.37%)
Nov 24, 2003 2032 2050 2024 2049 63,916,508 +25.26(+1.25%)
Nov 21, 2003 2015 2025 2012 2024 60,898,536 +12.37(+0.61%)
Nov 20, 2003 2022 2033 2010 2012 69,834,944 -17.87(-0.88%)
Nov 19, 2003 2017 2032 2014 2030 73,413,176 +11.09(+0.55%)
Nov 18, 2003 2039 2040 2017 2018 70,191,408 -18.38(-0.90%)
Nov 17, 2003 2026 2044 2019 2037 77,276,408 -6.69(-0.33%)
Nov 14, 2003 2054 2061 2037 2044 65,242,984 -13.47(-0.65%)
Nov 13, 2003 2055 2060 2051 2057 62,889,432 -2.13(-0.10%)
Nov 12, 2003 2048 2060 2047 2059 70,026,152 +11.72(+0.57%)
Nov 11, 2003 2050 2053 2044 2047 60,681,548 -5.17(-0.25%)
Nov 10, 2003 2046 2059 2045 2053 63,285,776 +7.27(+0.36%)
Nov 07, 2003 2075 2075 2045 2045 82,357,792 -23.20(-1.12%)
Nov 06, 2003 2060 2070 2054 2069 72,346,936 +4.30(+0.21%)
Nov 05, 2003 2078 2070 2051 2064 78,845,672 -5.56(-0.27%)
Nov 04, 2003 2073 2079 2068 2070 89,577,616 -8.87(-0.43%)
Nov 03, 2003 2050 2081 2050 2079 70,024,664 +28.24(+1.38%)
Oct 31, 2003 2045 2059 2041 2050 84,244,832 +8.97(+0.44%)
Oct 30, 2003 2044 2055 2040 2041 80,725,408 -6.56(-0.32%)
Oct 29, 2003 2037 2048 2034 2048 77,761,840 +7.99(+0.39%)
Oct 28, 2003 2024 2040 2019 2040 95,291,136 +20.68(+1.02%)
Oct 27, 2003 2036 2037 2019 2019 93,270,304 -6.06(-0.30%)
Oct 24, 2003 2026 2030 2012 2025 59,138,020 -4.19(-0.21%)
Oct 23, 2003 2014 2035 2019 2030 61,331,312 +5.49(+0.27%)
Oct 22, 2003 2030 2050 2020 2024 67,880,760 -25.56(-1.25%)
Oct 21, 2003 2051 2055 2041 2050 75,880,888 -5.29(-0.26%)
Oct 20, 2003 2054 2060 2041 2055 67,763,912 +1.99(+0.10%)
Oct 17, 2003 2075 2075 2043 2053 82,763,384 -21.86(-1.05%)
Oct 16, 2003 2060 2077 2063 2075 61,143,536 +12.05(+0.58%)
Oct 15, 2003 2071 2068 2053 2063 66,228,988 -3.73(-0.18%)
Oct 14, 2003 2053 2067 2049 2067 59,731,392 +12.77(+0.62%)
Oct 13, 2003 2034 2056 2025 2054 46,501,736 +28.59(+1.41%)
Oct 10, 2003 1793 2031 2022 2025 50,545,544 -2.66(-0.13%)
Oct 09, 2003 2028 2042 2022 2028 65,568,824 +5.49(+0.27%)
Oct 08, 2003 2029 2029 2018 2022 48,690,552 -5.71(-0.28%)
Oct 07, 2003 2015 2028 2008 2028 51,428,760 +4.76(+0.24%)
Oct 06, 2003 2022 2028 2012 2023 43,826,808 +1.53(+0.08%)
Oct 03, 2003 2033 2036 2007 2022 69,287,456 +14.83(+0.74%)
Oct 02, 2003 2001 2009 1999 2007 57,741,636 +8.26(+0.41%)
Oct 01, 2003 1955 1999 1950 1999 81,656,984 +48.18(+2.47%)
Sep 30, 2003 1958 1962 1942 1950 78,688,520 -11.85(-0.60%)
Sep 29, 2003 1943 1963 1940 1962 74,624,392 +22.10(+1.14%)
Sep 26, 2003 1715 1956 1940 1940 63,997,240 -15.61(-0.80%)
Sep 25, 2003 1733 1977 1956 1956 56,367,616 -15.12(-0.77%)
Sep 24, 2003 2004 2008 1969 1971 67,146,504 -35.62(-1.78%)
Sep 23, 2003 1997 2007 1988 2007 51,132,208 +13.04(+0.65%)
Sep 22, 2003 2000 2016 1985 1994 53,641,932 -22.37(-1.11%)
Sep 19, 2003 2017 2016 2006 2016 64,338,428 +0.60(+0.03%)
Sep 18, 2003 1978 2018 1975 2015 75,594,048 +39.83(+2.02%)
Sep 17, 2003 1980 1983 1974 1975 62,958,352 -3.20(-0.16%)
Sep 16, 2003 1954 1979 1952 1979 68,151,088 +27.77(+1.42%)
Sep 15, 2003 1964 1969 1947 1951 54,413,088 -18.06(-0.92%)
Sep 12, 2003 1970 1974 1959 1969 53,237,728 -5.40(-0.27%)
Sep 11, 2003 1971 1982 1971 1974 48,006,192 +2.11(+0.11%)
Sep 10, 2003 1983 1984 1967 1972 54,496,008 -12.19(-0.61%)
Sep 09, 2003 1986 1989 1982 1984 48,076,520 -2.25(-0.11%)
Sep 08, 2003 1973 1988 1969 1987 52,804,736 +17.73(+0.90%)
Sep 05, 2003 1974 1982 1965 1969 54,780,420 -8.43(-0.43%)
Sep 04, 2003 1977 1982 1972 1977 57,431,648 -3.02(-0.15%)
Sep 03, 2003 1967 1985 1965 1980 70,007,912 +15.05(+0.77%)
Sep 02, 2003 1949 1967 1945 1965 58,158,224 +21.41(+1.10%)
Aug 29, 2003 1932 1944 1931 1944 40,853,808 +9.03(+0.47%)
Aug 28, 2003 1936 1938 1921 1935 50,308,432 +1.59(+0.08%)
Aug 27, 2003 1938 1946 1933 1933 46,539,660 -12.63(-0.65%)
Aug 26, 2003 1929 1946 1921 1946 60,311,120 +11.49(+0.59%)
Aug 25, 2003 1932 1939 1930 1934 52,650,904 -4.84(-0.25%)
Aug 22, 2003 1723 1973 1939 1939 64,910,560 -47.78(-2.40%)
Aug 19, 2003 1990 1992 1975 1987 55,398,064 -0.99(-0.05%)
Aug 18, 2003 1984 1994 1984 1988 51,154,756 -7.11(-0.36%)
Jul 25, 2003 1995 1995 1995 1995 0 +27.89(+1.42%)
Jul 18, 2003 1967 1967 1967 1967 0 -32.23(-1.61%)
Jul 11, 2003 2000 2000 2000 2000 0 +40.85(+2.09%)
Jul 04, 2003 1959 1959 1959 1959 0 +0.00(+0.00%)
Jul 03, 2003 1959 1959 1959 1959 0 +31.08(+1.61%)
Jun 27, 2003 1928 1928 1928 1928 0 -41.50(-2.11%)
Jun 20, 2003 1969 1969 1969 1969 0 -8.25(-0.42%)
Jun 13, 2003 1977 1977 1977 1977 0 +26.54(+1.36%)
Jun 06, 2003 1951 1951 1951 1951 0 +44.37(+2.33%)
May 30, 2003 1906 1906 1906 1906 0 +14.88(+0.79%)
May 23, 2003 1892 1892 1892 1892 0 -21.14(-1.11%)
May 16, 2003 1913 1913 1913 1913 0 +48.03(+2.58%)
May 09, 2003 1865 1865 1865 1865 0 +12.38(+0.67%)
May 02, 2003 1852 1852 1852 1852 0 +39.52(+2.18%)
Apr 25, 2003 1813 1813 1813 1813 0 -13.98(-0.77%)
Apr 17, 2003 1827 1827 1827 1827 0 +57.01(+3.22%)
Apr 11, 2003 1770 1770 1770 1770 0 -12.93(-0.73%)
Apr 04, 2003 1783 1783 1783 1783 0 +84.92(+5.00%)
Mar 28, 2003 1698 1698 1698 1698 0 -88.90(-4.98%)
Mar 21, 2003 1787 1787 1787 1787 0 +132.50(+8.01%)
Mar 14, 2003 1654 1654 1654 1654 0 +4.79(+0.29%)
Mar 07, 2003 1649 1649 1649 1649 0 +6.41(+0.39%)
Feb 28, 2003 1643 1643 1643 1643 0 -33.63(-2.01%)
Feb 21, 2003 1677 1677 1677 1677 0 +34.70(+2.11%)
Feb 14, 2003 1642 1642 1642 1642 0 +7.02(+0.43%)
Feb 07, 2003 1635 1635 1635 1635 0 -118.34(-6.75%)
Jan 31, 2003 1753 1753 1753 1753 0 -31.01(-1.74%)
Jan 24, 2003 1784 1784 1784 1784 0 -90.72(-4.84%)
Jan 17, 2003 1875 1875 1875 1875 0 -26.81(-1.41%)
Jan 10, 2003 1902 1902 1902 1902 0 +30.63(+1.64%)
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