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 (%)
Jan 14, 2021 6255 6293 6175 6207 0 -29.58(-0.47%)
Jan 13, 2021 6228 6278 6172 6237 0 +264.47(+4.43%)
Dec 23, 2020 5922 6008 5911 5972 0 +86.10(+1.46%)
Dec 22, 2020 5901 5929 5861 5886 0 -33.79(-0.57%)
Dec 21, 2020 5870 5941 5805 5920 0 -31.71(-0.53%)
Dec 18, 2020 6014 6033 5887 5951 0 -66.58(-1.11%)
Dec 17, 2020 5981 6043 5941 6018 0 +33.14(+0.55%)
Dec 16, 2020 5973 6023 5912 5985 0 +2.77(+0.05%)
Dec 15, 2020 5958 6013 5904 5982 0 +70.46(+1.19%)
Dec 14, 2020 6024 6053 5897 5912 0 -56.76(-0.95%)
Dec 11, 2020 5972 6013 5921 5968 0 -51.28(-0.85%)
Dec 10, 2020 6035 6083 5976 6020 0 -40.14(-0.66%)
Dec 09, 2020 6103 6126 6018 6060 0 -19.71(-0.32%)
Dec 08, 2020 6028 6110 6007 6080 0 +10.21(+0.17%)
Dec 07, 2020 6102 6129 6029 6069 0 -71.46(-1.16%)
Dec 04, 2020 6091 6168 6072 6141 0 +51.96(+0.85%)
Dec 03, 2020 6073 6142 6036 6089 0 +12.10(+0.20%)
Dec 02, 2020 6010 6113 5985 6077 0 +56.67(+0.94%)
Dec 01, 2020 6046 6138 5985 6020 0 +82.12(+1.38%)
Nov 30, 2020 5981 6017 5886 5938 0 -84.33(-1.40%)
Nov 27, 2020 6014 6072 5962 6022 0 +6.65(+0.11%)
Nov 25, 2020 6066 6075 5956 6016 0 -59.71(-0.98%)
Nov 24, 2020 6044 6129 6001 6075 0 +106.60(+1.79%)
Nov 23, 2020 5964 6002 5909 5969 0 +49.09(+0.83%)
Nov 20, 2020 5932 5976 5870 5920 0 -35.57(-0.60%)
Nov 19, 2020 5970 6013 5878 5955 0 -54.48(-0.91%)
Nov 18, 2020 6114 6150 5992 6010 0 -83.31(-1.37%)
Nov 17, 2020 6071 6131 6001 6093 0 -37.16(-0.61%)
Nov 16, 2020 6134 6178 6045 6130 0 +83.66(+1.38%)
Nov 13, 2020 6017 6082 5974 6047 0 +70.14(+1.17%)
Nov 12, 2020 5985 6057 5913 5976 0 -44.61(-0.74%)
Nov 11, 2020 6080 6104 5972 6021 0 -48.10(-0.79%)
Nov 10, 2020 5964 6098 5912 6069 0 +139.47(+2.35%)
Nov 09, 2020 6044 6152 5847 5930 0 +257.41(+4.54%)
Nov 06, 2020 5729 5772 5630 5672 0 -61.77(-1.08%)
Nov 05, 2020 5747 5837 5655 5734 0 +40.16(+0.71%)
Nov 04, 2020 5618 5819 5560 5694 0 +197.31(+3.59%)
Nov 03, 2020 5454 5569 5418 5497 0 +135.23(+2.52%)
Nov 02, 2020 5337 5392 5269 5361 0 +123.42(+2.36%)
Oct 30, 2020 5205 5283 5150 5238 0 +12.70(+0.24%)
Oct 29, 2020 5229 5312 5137 5225 0 -28.73(-0.55%)
Oct 28, 2020 5321 5388 5225 5254 0 -175.17(-3.23%)
Oct 27, 2020 5508 5531 5417 5429 0 -80.59(-1.46%)
Oct 26, 2020 5572 5590 5454 5510 0 -130.58(-2.32%)
Oct 23, 2020 5630 5695 5590 5640 0 +56.99(+1.02%)
Oct 22, 2020 5510 5612 5491 5583 0 +57.86(+1.05%)
Oct 21, 2020 5478 5576 5461 5525 0 +37.91(+0.69%)
Oct 20, 2020 5505 5554 5462 5488 0 +35.71(+0.66%)
Oct 19, 2020 5536 5569 5432 5452 0 -85.60(-1.55%)
Oct 16, 2020 5513 5590 5487 5537 0 +42.41(+0.77%)
Oct 15, 2020 5405 5520 5376 5495 0 +37.73(+0.69%)
Oct 14, 2020 5488 5564 5443 5457 0 -78.49(-1.42%)
Oct 13, 2020 5579 5626 5498 5536 0 -79.07(-1.41%)
Oct 12, 2020 5583 5659 5565 5615 0 +41.99(+0.75%)
Oct 09, 2020 5573 5612 5530 5573 0 +29.78(+0.54%)
Oct 08, 2020 5525 5580 5493 5543 0 +38.87(+0.71%)
Oct 07, 2020 5447 5545 5423 5504 0 +102.21(+1.89%)
Oct 06, 2020 5479 5517 5387 5402 0 -49.76(-0.91%)
Oct 05, 2020 5414 5475 5382 5452 0 +95.71(+1.79%)
Oct 02, 2020 5300 5421 5269 5356 0 +4.98(+0.09%)
Oct 01, 2020 5369 5400 5293 5351 0 +0.63(+0.01%)
Sep 30, 2020 5287 5394 5260 5350 0 +84.59(+1.61%)
Sep 29, 2020 5302 5325 5220 5266 0 -30.99(-0.59%)
Sep 28, 2020 5304 5379 5267 5297 0 +69.72(+1.33%)
Sep 25, 2020 5110 5244 5095 5227 0 +79.56(+1.55%)
Sep 24, 2020 5142 5202 5083 5148 0 +2.04(+0.04%)
Sep 23, 2020 5235 5271 5139 5145 0 -78.09(-1.49%)
Sep 22, 2020 5257 5312 5184 5224 0 -35.86(-0.68%)
Sep 21, 2020 5281 5311 5146 5259 0 -147.06(-2.72%)
Sep 18, 2020 5399 5475 5365 5406 0 +6.65(+0.12%)
Sep 17, 2020 5382 5439 5336 5400 0 -30.60(-0.56%)
Sep 16, 2020 5441 5513 5402 5430 0 +13.59(+0.25%)
Sep 15, 2020 5485 5514 5401 5417 0 -51.25(-0.94%)
Sep 14, 2020 5418 5513 5401 5468 0 +85.02(+1.58%)
Sep 11, 2020 5409 5440 5327 5383 0 -11.59(-0.21%)
Sep 10, 2020 5507 5539 5380 5395 0 -96.81(-1.76%)
Sep 09, 2020 5466 5548 5436 5491 0 +62.70(+1.15%)
Sep 08, 2020 5484 5509 5374 5429 0 -89.93(-1.63%)
Sep 04, 2020 5578 5615 5432 5519 0 -10.87(-0.20%)
Sep 03, 2020 5636 5697 5486 5530 0 -82.15(-1.46%)
Sep 02, 2020 5507 5628 5487 5612 0 +108.07(+1.96%)
Sep 01, 2020 5466 5531 5449 5504 0 +1.29(+0.02%)
Aug 31, 2020 5530 5581 5481 5502 0 -32.91(-0.59%)
Aug 28, 2020 5532 5571 5462 5535 0 +29.63(+0.54%)
Aug 27, 2020 5460 5552 5426 5506 0 +66.60(+1.22%)
Aug 26, 2020 5450 5481 5375 5439 0 -24.96(-0.46%)
Aug 25, 2020 5486 5500 5421 5464 0 +28.66(+0.53%)
Aug 24, 2020 5439 5504 5354 5435 0 +39.92(+0.74%)
Aug 21, 2020 5383 5439 5348 5395 0 -10.10(-0.19%)
Aug 20, 2020 5407 5442 5377 5406 0 -41.07(-0.75%)
Aug 19, 2020 5478 5524 5433 5447 0 -30.66(-0.56%)
Aug 18, 2020 5508 5546 5448 5477 0 -17.55(-0.32%)
Aug 17, 2020 5551 5575 5476 5495 0 -75.20(-1.35%)
Aug 14, 2020 5534 5600 5504 5570 0 +8.76(+0.16%)
Aug 13, 2020 5553 5589 5511 5561 0 -31.97(-0.57%)
Aug 12, 2020 5629 5670 5547 5593 0 +21.08(+0.38%)
Aug 11, 2020 5659 5700 5553 5572 0 -3.59(-0.06%)
Aug 10, 2020 5529 5603 5496 5576 0 +63.56(+1.15%)
Aug 07, 2020 5383 5530 5373 5512 0 +109.17(+2.02%)
Aug 06, 2020 5378 5452 5348 5403 0 +12.29(+0.23%)
Aug 05, 2020 5321 5420 5300 5391 0 +108.26(+2.05%)
Aug 04, 2020 5273 5340 5230 5282 0 -14.67(-0.28%)
Aug 03, 2020 5283 5339 5228 5297 0 +29.53(+0.56%)
Jul 31, 2020 5276 5303 5192 5268 0 -12.47(-0.24%)
Jul 30, 2020 5238 5309 5184 5280 0 -56.36(-1.06%)
Jul 29, 2020 5243 5370 5221 5336 0 +105.99(+2.03%)
Jul 28, 2020 5206 5273 5179 5230 0 +3.09(+0.06%)
Jul 27, 2020 5253 5282 5196 5227 0 -51.83(-0.98%)
Jul 24, 2020 5310 5345 5253 5279 0 -16.18(-0.31%)
Jul 23, 2020 5310 5360 5250 5295 0 -11.54(-0.22%)
Jul 22, 2020 5263 5319 5230 5307 0 +22.73(+0.43%)
Jul 21, 2020 5269 5328 5245 5284 0 +47.26(+0.90%)
Jul 20, 2020 5272 5302 5211 5237 0 -43.70(-0.83%)
Jul 17, 2020 5307 5336 5252 5281 0 -3.67(-0.07%)
Jul 16, 2020 5227 5340 5203 5284 0 +39.54(+0.75%)
Jul 15, 2020 5247 5316 5171 5245 0 +18.83(+0.36%)
Jul 14, 2020 5071 5238 5046 5226 0 +139.90(+2.75%)
Jul 13, 2020 5060 5167 5024 5086 0 +53.87(+1.07%)
Jul 10, 2020 4964 5058 4909 5032 0 +91.48(+1.85%)
Jul 09, 2020 5033 5060 4894 4941 0 -115.96(-2.29%)
Jul 08, 2020 5032 5102 4996 5057 0 +21.65(+0.43%)
Jul 07, 2020 5096 5133 5021 5035 0 -99.36(-1.94%)
Jul 06, 2020 5147 5176 5084 5134 0 +92.19(+1.83%)
Jul 02, 2020 5109 5152 5027 5042 0 +11.34(+0.23%)
Jul 01, 2020 5044 5109 4996 5031 0 -7.34(-0.15%)
Jun 30, 2020 4956 5067 4937 5038 0 +68.16(+1.37%)
Jun 29, 2020 4947 5000 4904 4970 0 +63.17(+1.29%)
Jun 26, 2020 5003 5029 4882 4907 0 -128.67(-2.56%)
Jun 25, 2020 4925 5052 4891 5035 0 +92.49(+1.87%)
Jun 24, 2020 5036 5064 4902 4943 0 -155.29(-3.05%)
Jun 23, 2020 5107 5154 5044 5098 0 +42.81(+0.85%)
Jun 22, 2020 5016 5076 4965 5055 0 +10.33(+0.20%)
Jun 19, 2020 5153 5176 5018 5045 0 -46.11(-0.91%)
Jun 18, 2020 5053 5117 5008 5091 0 -13.19(-0.26%)
Jun 17, 2020 5143 5167 5066 5104 0 -17.03(-0.33%)
Jun 16, 2020 5227 5248 5042 5121 0 +72.29(+1.43%)
Jun 15, 2020 4877 5074 4831 5049 0 +24.16(+0.48%)
Jun 12, 2020 5112 5148 4913 5025 0 +73.08(+1.48%)
Jun 11, 2020 5184 5230 4919 4952 0 -389.55(-7.29%)
Jun 10, 2020 5451 5472 5309 5341 0 -124.98(-2.29%)
Jun 09, 2020 5484 5541 5427 5466 0 -102.44(-1.84%)
Jun 08, 2020 5522 5629 5473 5569 0 +71.41(+1.30%)
Jun 05, 2020 5458 5585 5370 5497 0 +214.71(+4.06%)
Jun 04, 2020 5238 5330 5161 5283 0 +15.77(+0.30%)
Jun 03, 2020 5250 5333 5195 5267 0 +89.27(+1.72%)
Jun 02, 2020 5134 5214 5088 5178 0 +55.91(+1.09%)
Jun 01, 2020 5109 5154 5049 5122 0 +7.31(+0.14%)
May 29, 2020 5108 5172 5039 5115 0 -19.55(-0.38%)
May 28, 2020 5195 5233 5110 5134 0 -11.88(-0.23%)
May 27, 2020 5126 5190 5023 5146 0 +124.92(+2.49%)
May 26, 2020 5022 5081 4967 5021 0 +144.97(+2.97%)
May 22, 2020 4863 4895 4801 4876 0 +21.68(+0.45%)
May 21, 2020 4820 4907 4793 4854 0 +16.09(+0.33%)
May 20, 2020 4856 4910 4790 4838 0 +45.50(+0.95%)
May 19, 2020 4833 4887 4776 4793 0 -76.94(-1.58%)
May 18, 2020 4876 4950 4806 4870 0 +142.27(+3.01%)
May 15, 2020 4703 4804 4664 4727 0 +9.65(+0.20%)
May 14, 2020 4560 4743 4504 4718 0 +107.40(+2.33%)
May 13, 2020 4722 4749 4572 4610 0 -148.91(-3.13%)
May 12, 2020 4846 4885 4754 4759 0 -47.95(-1.00%)
May 11, 2020 4801 4859 4754 4807 0 -32.23(-0.67%)
May 08, 2020 4828 4869 4761 4840 0 +83.15(+1.75%)
May 07, 2020 4737 4838 4691 4756 0 +66.39(+1.42%)
May 06, 2020 4840 4870 4681 4690 0 -121.10(-2.52%)
May 05, 2020 4817 4907 4755 4811 0 +34.46(+0.72%)
May 04, 2020 4746 4808 4675 4777 0 -7.37(-0.15%)
May 01, 2020 4858 4891 4724 4784 0 -159.12(-3.22%)
Apr 30, 2020 4932 5039 4868 4943 0 -49.61(-0.99%)
Apr 29, 2020 5008 5067 4923 4993 0 +96.89(+1.98%)
Apr 28, 2020 5015 5045 4853 4896 0 -25.47(-0.52%)
Apr 27, 2020 4868 4962 4838 4921 0 +88.41(+1.83%)
Apr 24, 2020 4810 4859 4735 4833 0 +57.05(+1.19%)
Apr 23, 2020 4774 4863 4721 4776 0 +28.49(+0.60%)
Apr 22, 2020 4794 4849 4718 4747 0 +46.95(+1.00%)
Apr 21, 2020 4720 4807 4672 4700 0 -149.73(-3.09%)
Apr 20, 2020 4878 4939 4807 4850 0 -110.46(-2.23%)
Apr 17, 2020 5034 5084 4886 4961 0 +36.49(+0.74%)
Apr 16, 2020 4852 4983 4758 4924 0 +81.79(+1.69%)
Apr 15, 2020 4836 4908 4748 4842 0 -67.54(-1.38%)
Apr 14, 2020 4910 4983 4837 4910 0 +107.77(+2.24%)
Apr 13, 2020 4874 4904 4718 4802 0 -90.25(-1.84%)
Apr 09, 2020 4855 4994 4796 4892 0 +73.78(+1.53%)
Apr 08, 2020 4613 4852 4557 4819 0 +244.01(+5.33%)
Apr 07, 2020 4737 4832 4551 4575 0 +35.89(+0.79%)
Apr 06, 2020 4428 4579 4360 4539 0 +296.00(+6.98%)
Apr 03, 2020 4323 4372 4176 4243 0 -127.48(-2.92%)
Apr 02, 2020 4274 4442 4203 4370 0 +64.54(+1.50%)
Apr 01, 2020 4355 4441 4258 4306 0 -219.04(-4.84%)
Mar 31, 2020 4533 4651 4449 4525 0 -81.97(-1.78%)
Mar 30, 2020 4461 4649 4405 4607 0 +142.02(+3.18%)
Mar 27, 2020 4426 4622 4364 4465 0 -160.21(-3.46%)
Mar 26, 2020 4383 4679 4319 4625 0 +259.84(+5.95%)
Mar 25, 2020 4193 4596 4086 4365 0 +180.03(+4.30%)
Mar 24, 2020 3929 4223 3866 4185 0 +467.51(+12.58%)
Mar 23, 2020 3858 3921 3622 3717 0 -210.11(-5.35%)
Mar 20, 2020 4128 4252 3843 3928 0 -140.56(-3.46%)
Mar 19, 2020 3958 4177 3823 4068 0 +70.61(+1.77%)
Mar 18, 2020 4154 4256 3720 3997 0 -441.18(-9.94%)
Mar 17, 2020 4298 4506 4140 4439 0 +243.35(+5.80%)
Mar 16, 2020 4307 4546 4099 4195 0 -689.50(-14.12%)
Mar 13, 2020 4749 4928 4449 4885 0 +357.09(+7.89%)
Mar 12, 2020 4716 4873 4469 4528 0 -517.79(-10.26%)
Mar 11, 2020 5118 5209 4981 5045 0 -205.68(-3.92%)
Mar 10, 2020 5218 5309 5048 5251 0 +189.00(+3.73%)
Mar 09, 2020 5055 5239 4898 5062 0 -378.97(-6.96%)
Mar 06, 2020 5353 5484 5276 5441 0 -77.77(-1.41%)
Mar 05, 2020 5555 5631 5452 5519 0 -196.74(-3.44%)
Mar 04, 2020 5637 5763 5535 5716 0 +334.45(+6.22%)
Mar 03, 2020 5580 5676 5330 5381 0 -197.41(-3.54%)
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