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 (%)
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%)
Dec 01, 2014 3688 3710 3662 3681 0 -17.49(-0.47%)
Nov 28, 2014 3699 3724 3689 3698 0 +5.74(+0.16%)
Nov 26, 2014 3692 3692 3692 3692 0 +5.17(+0.14%)
Nov 25, 2014 3695 3709 3670 3687 0 -0.01(-0.00%)
Nov 24, 2014 3680 3697 3660 3687 0 +25.40(+0.69%)
Nov 21, 2014 3679 3688 3652 3662 0 +16.02(+0.44%)
Nov 20, 2014 3623 3653 3614 3646 0 +0.07(+0.00%)
Nov 19, 2014 3653 3667 3626 3646 0 -10.70(-0.29%)
Nov 18, 2014 3642 3675 3634 3656 0 +21.31(+0.59%)
Nov 17, 2014 3616 3644 3601 3635 0 +17.34(+0.48%)
Nov 14, 2014 3634 3650 3605 3618 0 -19.57(-0.54%)
Nov 13, 2014 3631 3656 3615 3637 0 +3.52(+0.10%)
Nov 12, 2014 3620 3643 3605 3634 0 -3.08(-0.08%)
Nov 11, 2014 3633 3652 3619 3637 0 +7.67(+0.21%)
Nov 10, 2014 3605 3636 3595 3629 0 +27.97(+0.78%)
Nov 07, 2014 3609 3630 3577 3601 0 -21.28(-0.59%)
Nov 06, 2014 3622 3638 3595 3622 0 +5.40(+0.15%)
Nov 05, 2014 3622 3632 3589 3617 0 +21.74(+0.60%)
Nov 04, 2014 3579 3612 3563 3595 0 +13.34(+0.37%)
Nov 03, 2014 3588 3602 3557 3582 0 -1.88(-0.05%)
Oct 31, 2014 3581 3603 3555 3584 0 +43.16(+1.22%)
Oct 30, 2014 3511 3556 3492 3541 0 +15.25(+0.43%)
Oct 28, 2014 3499 3533 3482 3525 0 +34.92(+1.00%)
Oct 27, 2014 3470 3500 3477 3490 0 +7.31(+0.21%)
Oct 24, 2014 3454 3487 3443 3483 0 +28.56(+0.83%)
Oct 23, 2014 3472 3485 3444 3455 0 -6.03(-0.17%)
Oct 21, 2014 3417 3465 3407 3461 0 +68.77(+2.03%)
Oct 20, 2014 3375 3400 3359 3392 0 +19.32(+0.57%)
Oct 17, 2014 3373 3385 3367 3373 0 +71.38(+2.16%)
Oct 16, 2014 3263 3335 3250 3301 0 -1.91(-0.06%)
Oct 15, 2014 3302 3327 3227 3303 0 -40.62(-1.21%)
Oct 14, 2014 3351 3385 3323 3344 0 -0.51(-0.02%)
Oct 13, 2014 3345 3374 3340 3344 0 -26.04(-0.77%)
Oct 10, 2014 3390 3428 3364 3370 0 -13.66(-0.40%)
Oct 09, 2014 3448 3460 3375 3384 0 -70.29(-2.03%)
Oct 08, 2014 3393 3458 3378 3454 0 +64.04(+1.89%)
Oct 07, 2014 3433 3444 3387 3390 0 -58.48(-1.70%)
Oct 06, 2014 3486 3496 3437 3449 0 -18.52(-0.53%)
Oct 03, 2014 3443 3479 3433 3467 0 +48.94(+1.43%)
Oct 02, 2014 3414 3439 3383 3418 0 +0.40(+0.01%)
Oct 01, 2014 3461 3468 3408 3418 0 -39.84(-1.15%)
Sep 30, 2014 3472 3489 3449 3458 0 -11.83(-0.34%)
Sep 29, 2014 3456 3486 3441 3470 0 -15.23(-0.44%)
Sep 26, 2014 3464 3497 3450 3485 0 +22.09(+0.64%)
Sep 25, 2014 3513 3518 3456 3463 0 -80.82(-2.28%)
Sep 19, 2014 3565 3581 3528 3543 0 -5.56(-0.16%)
Sep 18, 2014 3527 3559 3520 3549 0 +38.61(+1.10%)
Sep 17, 2014 3512 3534 3492 3510 0 +7.09(+0.20%)
Sep 16, 2014 3478 3516 3470 3503 0 +17.85(+0.51%)
Sep 15, 2014 3484 3499 3464 3485 0 +6.83(+0.20%)
Sep 12, 2014 3492 3504 3465 3479 0 -12.25(-0.35%)
Sep 11, 2014 3482 3500 3468 3491 0 -1.77(-0.05%)
Sep 10, 2014 3498 3513 3472 3493 0 +4.73(+0.14%)
Sep 09, 2014 3499 3512 3470 3488 0 -13.14(-0.38%)
Sep 08, 2014 3505 3520 3486 3501 0 -5.44(-0.16%)
Sep 05, 2014 3497 3517 3480 3507 0 +11.67(+0.33%)
Sep 04, 2014 3504 3532 3484 3495 0 -0.36(-0.01%)
Sep 03, 2014 3513 3523 3488 3495 0 +0.61(+0.02%)
Sep 02, 2014 3503 3517 3474 3495 0 +5.01(+0.14%)
Sep 01, 2014 26.14 3490 3489 3490 0 +0.06(+0.00%)
Aug 29, 2014 3480 3500 3468 3490 0 +16.90(+0.49%)
Aug 28, 2014 3467 3487 3453 3473 0 -9.83(-0.28%)
Aug 27, 2014 3468 3493 3458 3482 0 +18.76(+0.54%)
Aug 26, 2014 3456 3475 3447 3464 0 +15.16(+0.44%)
Aug 25, 2014 3418 3461 3432 3449 0 +23.38(+0.68%)
Aug 22, 2014 3436 3447 3416 3425 0 -17.59(-0.51%)
Aug 21, 2014 3419 3452 3409 3443 0 +27.47(+0.80%)
Aug 20, 2014 3404 3424 3393 3415 0 +1.01(+0.03%)
Aug 19, 2014 3408 3425 3394 3414 0 +11.79(+0.35%)
Aug 18, 2014 3391 3410 3378 3402 0 +26.44(+0.78%)
Aug 15, 2014 3398 3406 3345 3376 0 -8.07(-0.24%)
Aug 14, 2014 3358 3392 3350 3384 0 +29.14(+0.87%)
Aug 13, 2014 3348 3366 3332 3355 0 +21.72(+0.65%)
Aug 12, 2014 3314 3345 3308 3333 0 +15.08(+0.45%)
Aug 11, 2014 3321 3338 3301 3318 0 +11.27(+0.34%)
Aug 08, 2014 3276 3310 3261 3307 0 +33.52(+1.02%)
Aug 07, 2014 3317 3326 3263 3273 0 -34.35(-1.04%)
Aug 06, 2014 3282 3323 3277 3308 0 +18.01(+0.55%)
Aug 05, 2014 3317 3332 3273 3290 0 -30.91(-0.93%)
Aug 04, 2014 3306 3332 3279 3321 0 +32.14(+0.98%)
Aug 01, 2014 3272 3313 3249 3288 0 +7.83(+0.24%)
Jul 31, 2014 3319 3342 3266 3281 0 -154.95(-4.51%)
Jul 23, 2014 3437 3451 3420 3436 0 +4.31(+0.13%)
Jul 22, 2014 3432 3452 3413 3431 0 -1.03(-0.03%)
Jul 21, 2014 3425 3442 3407 3432 0 -11.64(-0.34%)
Jul 18, 2014 3423 3449 3406 3444 0 +36.12(+1.06%)
Jul 17, 2014 3422 3463 3390 3408 0 -24.51(-0.71%)
Jul 16, 2014 3452 3456 3421 3432 0 -4.51(-0.13%)
Jul 15, 2014 3442 3460 3419 3437 0 -6.91(-0.20%)
Jul 14, 2014 3440 3463 3429 3444 0 +23.40(+0.68%)
Jul 11, 2014 3402 3429 3390 3420 0 +12.07(+0.35%)
Jul 10, 2014 3384 3419 3370 3408 0 -21.38(-0.62%)
Jul 09, 2014 3423 3441 3411 3430 0 +13.72(+0.40%)
Jul 08, 2014 3428 3437 3403 3416 0 -23.68(-0.69%)
Jul 07, 2014 3449 3458 3422 3440 0 -24.65(-0.71%)
Jul 04, 2014 29.28 3465 3464 3464 0 -0.01(-0.00%)
Jul 03, 2014 3445 3474 3433 3464 0 +33.76(+0.98%)
Jul 02, 2014 3426 3450 3406 3431 0 -7.72(-0.22%)
Jul 01, 2014 3422 3458 3417 3438 0 +29.39(+0.86%)
Jun 30, 2014 3408 3430 3395 3409 0 -2.63(-0.08%)
Jun 27, 2014 3405 3423 3389 3412 0 -1.18(-0.03%)
Jun 26, 2014 3420 3425 3381 3413 0 -11.19(-0.33%)
Jun 25, 2014 3406 3432 3394 3424 0 +12.12(+0.36%)
Jun 24, 2014 3419 3444 3406 3412 0 -17.16(-0.50%)
Jun 23, 2014 3430 3440 3412 3429 0 -5.48(-0.16%)
Jun 20, 2014 3442 3459 3417 3434 0 +0.26(+0.01%)
Jun 19, 2014 3431 3446 3412 3434 0 +11.03(+0.32%)
Jun 18, 2014 3398 3429 3381 3423 0 +24.78(+0.73%)
Jun 17, 2014 3371 3408 3361 3398 0 +20.46(+0.61%)
Jun 16, 2014 3382 3396 3363 3378 0 -11.14(-0.33%)
Jun 13, 2014 3392 3405 3370 3389 0 -3.38(-0.10%)
Jun 12, 2014 3410 3418 3379 3392 0 -21.89(-0.64%)
Jun 11, 2014 3407 3427 3393 3414 0 -5.55(-0.16%)
Jun 10, 2014 3411 3427 3399 3420 0 -3.26(-0.10%)
Jun 06, 2014 3415 3434 3407 3423 0 +14.27(+0.42%)
Jun 05, 2014 3408 3425 3385 3409 0 +8.13(+0.24%)
Jun 04, 2014 3370 3411 3364 3401 0 +31.11(+0.92%)
Jun 03, 2014 3358 3382 3344 3370 0 +2.90(+0.09%)
Jun 02, 2014 3366 3381 3347 3367 0 +9.65(+0.29%)
May 30, 2014 3352 3370 3340 3357 0 -0.27(-0.01%)
May 29, 2014 3345 3367 3326 3357 0 +18.41(+0.55%)
May 28, 2014 3351 3361 3330 3339 0 -11.03(-0.33%)
May 27, 2014 3344 3364 3334 3350 0 +19.10(+0.57%)
May 23, 2014 3331 3331 3331 0 -4.95(-0.15%)
May 22, 2014 3324 3343 3310 3336 0 +9.77(+0.29%)
May 21, 2014 3310 3338 3302 3326 0 +31.85(+0.97%)
May 20, 2014 3308 3319 3279 3294 0 -13.34(-0.40%)
May 19, 2014 3281 3314 3274 3307 0 +17.44(+0.53%)
May 16, 2014 3292 3301 3261 3290 0 -5.03(-0.15%)
May 15, 2014 3320 3327 3270 3295 0 -37.09(-1.11%)
May 14, 2014 3357 3363 3322 3332 0 -30.34(-0.90%)
May 13, 2014 3363 3376 3343 3363 0 +1.32(+0.04%)
May 12, 2014 3346 3373 3332 3361 0 +32.32(+0.97%)
May 09, 2014 3318 3339 3298 3329 0 +1.32(+0.04%)
May 08, 2014 3325 3357 3305 3328 0 +0.19(+0.01%)
May 07, 2014 3279 3347 3267 3327 0 +58.32(+1.78%)
May 06, 2014 3292 3307 3256 3269 0 -38.27(-1.16%)
May 05, 2014 3289 3319 3270 3307 0 -4.81(-0.15%)
May 02, 2014 3321 3347 3297 3312 0 -5.88(-0.18%)
May 01, 2014 3315 3339 3291 3318 0 +2.25(+0.07%)
Apr 30, 2014 3294 3331 3275 3316 0 +23.59(+0.72%)
Apr 29, 2014 3278 3305 3265 3292 0 +30.28(+0.93%)
Apr 28, 2014 3286 3297 3233 3262 0 -2.08(-0.06%)
Apr 25, 2014 3281 3298 3246 3264 0 -28.14(-0.85%)
Apr 24, 2014 3291 3313 3261 3292 0 +19.83(+0.61%)
Apr 23, 2014 3265 3288 3248 3272 0 +8.87(+0.27%)
Apr 22, 2014 3243 3277 3232 3263 0 +24.37(+0.75%)
Apr 21, 2014 3220 3262 3225 3239 0 -7.78(-0.24%)
Apr 17, 2014 3247 3247 3247 0 -3.30(-0.10%)
Apr 16, 2014 3245 3266 3217 3250 0 +27.06(+0.84%)
Apr 15, 2014 3209 3237 3177 3223 0 +19.51(+0.61%)
Apr 14, 2014 3216 3226 3173 3204 0 +9.82(+0.31%)
Apr 11, 2014 3206 3227 3181 3194 0 -28.53(-0.89%)
Apr 10, 2014 3286 3300 3217 3222 0 -62.87(-1.91%)
Apr 09, 2014 3260 3293 3238 3285 0 +34.21(+1.05%)
Apr 08, 2014 3243 3268 3221 3251 0 -1.89(-0.06%)
Apr 07, 2014 3288 3302 3242 3253 0 -43.62(-1.32%)
Apr 04, 2014 3340 3355 3292 3296 0 -28.10(-0.85%)
Apr 03, 2014 3319 3335 3302 3325 0 +11.26(+0.34%)
Apr 02, 2014 3306 3326 3294 3313 0 +3.41(+0.10%)
Apr 01, 2014 3323 3341 3294 3310 0 +7.29(+0.22%)
Mar 31, 2014 3288 3314 3274 3303 0 +41.67(+1.28%)
Mar 28, 2014 3255 3283 3234 3261 0 +14.69(+0.45%)
Mar 27, 2014 3267 3277 3228 3246 0 -17.70(-0.54%)
Mar 26, 2014 3295 3312 3254 3264 0 -25.49(-0.77%)
Mar 25, 2014 3301 3316 3272 3289 0 +7.54(+0.23%)
Mar 24, 2014 3306 3318 3267 3282 0 -14.11(-0.43%)
Mar 21, 2014 3320 3342 3286 3296 0 -5.70(-0.17%)
Mar 20, 2014 3264 3315 3256 3302 0 +36.44(+1.12%)
Mar 19, 2014 3266 3297 3233 3265 0 +2.24(+0.07%)
Mar 18, 2014 3246 3274 3235 3263 0 +22.63(+0.70%)
Mar 17, 2014 3229 3258 3218 3240 0 +33.49(+1.04%)
Mar 14, 2014 3219 3242 3193 3207 0 -19.30(-0.60%)
Mar 13, 2014 3277 3284 3218 3226 0 -41.13(-1.26%)
Mar 12, 2014 3248 3277 3237 3267 0 -2.64(-0.08%)
Mar 11, 2014 3286 3299 3258 3270 0 -7.45(-0.23%)
Mar 10, 2014 3264 3287 3245 3277 0 +10.32(+0.32%)
Mar 07, 2014 3277 3292 3247 3267 0 +5.72(+0.18%)
Mar 06, 2014 3251 3277 3238 3261 0 +21.03(+0.65%)
Mar 05, 2014 3223 3252 3212 3240 0 +11.71(+0.36%)
Mar 04, 2014 3207 3239 3198 3229 0 +59.01(+1.86%)
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