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 28, 2011 2519 2546 2504 2532 0 +29.85(+1.19%)
Feb 25, 2011 2482 2512 2472 2502 0 +28.07(+1.13%)
Feb 24, 2011 2475 2500 2447 2474 0 -8.03(-0.32%)
Feb 23, 2011 2488 2513 2463 2482 0 -12.02(-0.48%)
Feb 22, 2011 2516 2543 2481 2494 0 -47.93(-1.89%)
Feb 18, 2011 2542 2542 2542 0 +15.59(+0.62%)
Feb 17, 2011 2498 2534 2492 2526 0 +22.15(+0.88%)
Feb 16, 2011 2488 2516 2478 2504 0 +21.04(+0.85%)
Feb 15, 2011 2475 2500 2464 2483 0 -1.09(-0.04%)
Feb 14, 2011 2485 2500 2463 2484 0 -5.27(-0.21%)
Feb 11, 2011 2462 2500 2453 2489 0 +14.97(+0.60%)
Feb 10, 2011 2463 2487 2448 2474 0 -4.15(-0.17%)
Feb 09, 2011 2479 2496 2464 2479 0 -11.18(-0.45%)
Feb 08, 2011 2473 2501 2461 2490 0 +18.47(+0.75%)
Feb 07, 2011 2456 2485 2444 2471 0 +14.84(+0.60%)
Feb 04, 2011 2446 2476 2424 2456 0 +26.21(+1.08%)
Feb 03, 2011 2413 2450 2389 2430 0 +14.13(+0.58%)
Feb 02, 2011 2423 2443 2405 2416 0 -21.09(-0.87%)
Feb 01, 2011 2403 2444 2395 2437 0 +54.23(+2.28%)
Jan 31, 2011 2386 2403 2370 2383 0 +7.45(+0.31%)
Jan 28, 2011 2432 2442 2371 2376 0 -57.45(-2.36%)
Jan 27, 2011 2409 2442 2399 2433 0 +34.25(+1.43%)
Jan 26, 2011 2397 2416 2384 2399 0 +2.39(+0.10%)
Jan 25, 2011 2372 2408 2360 2396 0 +17.77(+0.75%)
Jan 24, 2011 2364 2394 2351 2379 0 +19.91(+0.84%)
Jan 21, 2011 2366 2376 2341 2359 0 +11.13(+0.47%)
Jan 20, 2011 2341 2364 2323 2348 0 +6.44(+0.28%)
Jan 19, 2011 2368 2374 2329 2341 0 -31.61(-1.33%)
Jan 18, 2011 2364 2384 2351 2373 0 +5.92(+0.25%)
Jan 14, 2011 2367 2367 2367 0 +31.23(+1.34%)
Jan 13, 2011 2339 2351 2320 2336 0 +2.82(+0.12%)
Jan 12, 2011 2328 2348 2314 2333 0 +24.35(+1.05%)
Jan 11, 2011 2302 2323 2291 2308 0 +14.13(+0.62%)
Jan 10, 2011 2294 2307 2274 2294 0 -10.93(-0.47%)
Jan 07, 2011 2322 2332 2287 2305 0 -14.41(-0.62%)
Jan 06, 2011 2327 2342 2304 2320 0 -3.58(-0.15%)
Jan 05, 2011 2301 2330 2295 2323 0 +9.00(+0.39%)
Jan 04, 2011 2324 2334 2297 2314 0 -2.88(-0.12%)
Jan 03, 2011 2301 2329 2292 2317 0 +29.83(+1.30%)
Dec 31, 2010 2275 2296 2270 2287 0 +9.81(+0.43%)
Dec 30, 2010 2282 2291 2269 2277 0 -5.58(-0.24%)
Dec 29, 2010 2286 2294 2276 2283 0 +1.24(+0.05%)
Dec 28, 2010 2287 2293 2271 2282 0 -3.95(-0.17%)
Dec 27, 2010 2273 2292 2265 2286 0 +2.32(+0.10%)
Dec 23, 2010 2287 2297 2275 2283 0 -8.93(-0.39%)
Dec 22, 2010 2284 2301 2273 2292 0 +9.96(+0.44%)
Dec 21, 2010 2272 2294 2263 2282 0 +18.84(+0.83%)
Dec 20, 2010 2268 2280 2252 2264 0 +2.43(+0.11%)
Dec 17, 2010 2260 2276 2245 2261 0 -4.46(-0.20%)
Dec 16, 2010 2258 2277 2244 2266 0 +7.15(+0.32%)
Dec 15, 2010 2277 2293 2252 2258 0 -27.05(-1.18%)
Dec 14, 2010 2290 2309 2276 2285 0 -0.45(-0.02%)
Dec 10, 2010 2275 2291 2260 2286 0 +11.49(+0.51%)
Dec 09, 2010 2273 2287 2251 2274 0 +13.89(+0.61%)
Dec 08, 2010 2240 2270 2229 2261 0 +22.75(+1.02%)
Dec 07, 2010 2260 2268 2230 2238 0 +1.66(+0.07%)
Dec 06, 2010 2240 2254 2224 2236 0 -13.12(-0.58%)
Dec 03, 2010 2244 2259 2224 2249 0 -5.41(-0.24%)
Dec 02, 2010 2219 2259 2215 2255 0 +35.24(+1.59%)
Dec 01, 2010 2205 2230 2193 2219 0 +51.87(+2.39%)
Nov 30, 2010 2157 2187 2146 2168 0 -18.02(-0.82%)
Nov 29, 2010 2164 2190 2146 2186 0 +2.91(+0.13%)
Nov 26, 2010 2186 2202 2175 2183 0 -29.90(-1.35%)
Nov 24, 2010 2204 2213 2213 2213 0 +26.34(+1.20%)
Nov 23, 2010 2203 2212 2179 2186 0 -45.58(-2.04%)
Nov 22, 2010 2238 2250 2208 2232 0 -11.04(-0.49%)
Nov 19, 2010 2233 2252 2216 2243 0 +3.97(+0.18%)
Nov 18, 2010 2228 2253 2215 2239 0 +30.00(+1.36%)
Nov 17, 2010 2209 2226 2193 2209 0 +3.07(+0.14%)
Nov 16, 2010 2230 2239 2194 2206 0 -39.41(-1.76%)
Nov 15, 2010 2251 2271 2234 2245 0 -1.72(-0.08%)
Nov 12, 2010 2261 2276 2237 2247 0 -25.22(-1.11%)
Nov 11, 2010 2274 2288 2251 2272 0 -24.83(-1.08%)
Nov 10, 2010 2273 2303 2253 2297 0 +28.07(+1.24%)
Nov 09, 2010 2305 2313 2260 2269 0 -28.78(-1.25%)
Nov 08, 2010 2307 2319 2282 2298 0 -20.97(-0.90%)
Nov 05, 2010 2306 2335 2293 2319 0 +1.86(+0.08%)
Nov 04, 2010 2294 2324 2273 2317 0 +50.52(+2.23%)
Nov 03, 2010 2258 2285 2228 2266 0 +9.84(+0.44%)
Nov 02, 2010 2252 2269 2239 2256 0 +27.15(+1.22%)
Nov 01, 2010 2238 2265 2212 2229 0 +4.16(+0.19%)
Oct 29, 2010 2227 2247 2203 2225 0 -12.52(-0.56%)
Oct 28, 2010 2260 2268 2223 2238 0 -11.05(-0.49%)
Oct 27, 2010 2257 2275 2226 2249 0 -39.64(-1.73%)
Oct 25, 2010 2297 2311 2280 2288 0 +16.29(+0.72%)
Oct 23, 2010 2270 2283 2254 2272 0 -6.01(-0.26%)
Oct 22, 2010 2279 2292 2262 2278 0 +6.87(+0.30%)
Oct 21, 2010 2278 2294 2252 2271 0 +4.86(+0.21%)
Oct 20, 2010 2240 2278 2235 2266 0 +32.36(+1.45%)
Oct 19, 2010 2247 2270 2219 2234 0 -42.92(-1.89%)
Oct 18, 2010 2255 2282 2246 2277 0 +23.25(+1.03%)
Oct 15, 2010 2275 2283 2239 2254 0 -6.93(-0.31%)
Oct 14, 2010 2256 2288 2241 2261 0 +7.74(+0.34%)
Oct 13, 2010 2243 2270 2236 2253 0 +22.16(+0.99%)
Oct 12, 2010 2210 2235 2197 2231 0 +9.62(+0.43%)
Oct 11, 2010 2220 2236 2208 2221 0 +1.54(+0.07%)
Oct 08, 2010 2218 2230 2200 2220 0 +5.80(+0.26%)
Oct 07, 2010 2224 2235 2198 2214 0 +0.45(+0.02%)
Oct 06, 2010 2223 2234 2195 2213 0 -11.93(-0.54%)
Oct 05, 2010 2202 2234 2180 2225 0 +43.70(+2.00%)
Oct 04, 2010 2194 2208 2165 2181 0 -23.57(-1.07%)
Oct 01, 2010 2204 2227 2184 2205 0 +2.91(+0.13%)
Sep 30, 2010 2206 2235 2193 2202 0 +46.19(+2.14%)
Sep 29, 2010 1933 2172 2142 2156 0 -12.11(-0.56%)
Sep 28, 2010 1935 2176 2137 2168 0 +13.58(+0.63%)
Sep 27, 2010 1943 2177 2149 2154 0 -15.64(-0.72%)
Sep 24, 2010 1927 2190 2143 2170 0 +49.57(+2.34%)
Sep 23, 2010 1901 2153 2115 2121 0 -30.63(-1.42%)
Sep 22, 2010 1942 2179 2139 2151 0 -19.78(-0.91%)
Sep 21, 2010 1952 2192 2158 2171 0 -2.27(-0.10%)
Sep 20, 2010 1921 2179 2141 2173 0 +28.91(+1.35%)
Sep 17, 2010 1919 2165 2135 2144 0 -8.44(-0.39%)
Sep 15, 2010 1914 2159 2124 2153 0 +6.56(+0.31%)
Sep 14, 2010 1916 2161 2128 2146 0 -2.09(-0.10%)
Sep 13, 2010 1916 2157 2130 2148 0 +26.33(+1.24%)
Sep 10, 2010 1893 2131 2104 2122 0 +6.94(+0.33%)
Sep 09, 2010 1892 2128 2098 2115 0 +20.00(+0.95%)
Sep 08, 2010 1860 2106 2079 2095 0 +15.75(+0.76%)
Sep 07, 2010 1873 2106 2074 2079 0 -133.29(-6.02%)
Sep 06, 2010 1959 2232 2171 2213 0 +97.17(+4.59%)
Sep 03, 2010 1875 2120 2085 2115 0 +34.51(+1.66%)
Sep 02, 2010 1848 2089 2059 2081 0 +9.09(+0.44%)
Sep 01, 2010 1809 2075 2025 2072 0 +61.52(+3.06%)
Aug 31, 2010 1783 2026 1980 2010 0 +9.37(+0.47%)
Aug 30, 2010 1798 2032 1999 2001 0 -26.72(-1.32%)
Aug 27, 2010 1801 2034 1975 2028 0 +38.30(+1.93%)
Aug 26, 2010 1777 2014 1978 1989 0 -5.86(-0.29%)
Aug 25, 2010 1744 2003 1955 1995 0 +14.96(+0.76%)
Aug 24, 2010 1756 2000 1964 1980 0 -21.98(-1.10%)
Aug 23, 2010 1786 2027 1997 2002 0 -6.44(-0.32%)
Aug 20, 2010 1778 2019 1989 2009 0 -5.83(-0.29%)
Aug 19, 2010 1822 2052 2009 2014 0 -41.67(-2.03%)
Aug 18, 2010 1820 2070 2030 2056 0 +10.24(+0.50%)
Aug 17, 2010 1817 2061 2032 2046 0 +24.18(+1.20%)
Aug 16, 2010 1791 2032 2000 2022 0 -5.81(-0.29%)
Aug 13, 2010 1803 2048 2017 2028 0 -4.72(-0.23%)
Aug 12, 2010 1793 2043 2010 2032 0 -8.28(-0.41%)
Aug 11, 2010 1853 2084 2035 2041 0 -68.30(-3.24%)
Aug 10, 2010 1884 2123 2088 2109 0 -18.76(-0.88%)
Aug 09, 2010 1897 2135 2107 2128 0 +16.24(+0.77%)
Aug 06, 2010 1888 2121 2077 2111 0 -5.72(-0.27%)
Aug 05, 2010 1879 2125 2090 2117 0 +6.94(+0.33%)
Aug 04, 2010 1874 2120 2086 2110 0 +17.18(+0.82%)
Aug 03, 2010 1872 2114 2077 2093 0 -9.17(-0.44%)
Aug 02, 2010 1855 2111 2072 2102 0 +44.76(+2.18%)
Jul 30, 2010 1835 2072 2026 2057 0 +4.44(+0.22%)
Jul 29, 2010 1837 2078 2028 2053 0 +7.79(+0.38%)
Jul 28, 2010 1830 2070 2030 2045 0 -18.47(-0.90%)
Jul 27, 2010 1846 2088 2054 2064 0 -0.07(-0.00%)
Jul 26, 2010 1826 2072 2036 2064 0 +18.73(+0.92%)
Jul 23, 2010 1805 2053 2014 2045 0 +10.59(+0.52%)
Jul 22, 2010 1786 2042 1998 2034 0 +50.08(+2.52%)
Jul 21, 2010 1804 2033 1978 1984 0 -30.00(-1.49%)
Jul 20, 2010 1773 2020 1966 2014 0 +15.18(+0.76%)
Jul 19, 2010 1776 2012 1976 1999 0 +10.02(+0.50%)
Jul 16, 2010 1768 2039 1984 1989 0 -54.95(-2.69%)
Jul 15, 2010 1828 2061 2016 2044 0 -4.94(-0.24%)
Jul 14, 2010 1829 2063 2031 2049 0 -10.58(-0.51%)
Jul 13, 2010 1825 2069 2037 2060 0 +28.88(+1.42%)
Jul 12, 2010 1815 2045 2013 2031 0 -16.30(-0.80%)
Jul 09, 2010 1823 2050 2016 2047 0 +24.30(+1.20%)
Jul 08, 2010 1793 2031 1999 2023 0 +18.19(+0.91%)
Jul 07, 2010 1737 2008 1949 2004 0 +51.17(+2.62%)
Jul 06, 2010 1735 1985 1934 1953 0 +12.31(+0.63%)
Jul 02, 2010 1719 1973 1927 1941 0 -9.20(-0.47%)
Jul 01, 2010 1728 1973 1918 1950 0 -15.54(-0.79%)
Jun 30, 2010 1756 1996 1958 1966 0 -13.94(-0.70%)
Jun 29, 2010 1771 2019 1969 1980 0 -69.73(-3.40%)
Jun 25, 2010 1829 2057 2008 2049 0 +30.10(+1.49%)
Jun 24, 2010 1812 2049 2010 2019 0 -22.30(-1.09%)
Jun 23, 2010 1832 2064 2023 2042 0 -9.06(-0.44%)
Jun 22, 2010 1851 2090 2047 2051 0 -20.34(-0.98%)
Jun 21, 2010 1876 2107 2062 2071 0 -7.54(-0.36%)
Jun 18, 2010 1859 2087 2064 2079 0 +5.28(+0.25%)
Jun 17, 2010 1840 2079 2046 2073 0 +16.77(+0.82%)
Jun 16, 2010 1825 2068 2035 2056 0 -1.32(-0.06%)
Jun 15, 2010 1806 2062 2013 2058 0 +48.02(+2.39%)
Jun 14, 2010 1797 2041 2003 2010 0 +10.14(+0.51%)
Jun 11, 2010 1971 2007 1963 2000 0 +9.61(+0.48%)
Jun 10, 2010 1747 1996 1955 1990 0 +52.05(+2.69%)
Jun 09, 2010 1741 1981 1930 1938 0 -16.09(-0.82%)
Jun 08, 2010 1926 1962 1901 1954 0 +32.76(+1.71%)
Jun 07, 2010 1728 1964 1911 1921 0 -16.46(-0.85%)
Jun 04, 2010 1719 1990 1929 1938 0 -66.20(-3.30%)
Jun 03, 2010 1780 2018 1978 2004 0 +7.82(+0.39%)
Jun 02, 2010 1734 1998 1942 1996 0 +52.81(+2.72%)
Jun 01, 2010 1737 1990 1939 1943 0 -29.47(-1.49%)
May 28, 2010 1973 1973 1973 0 -31.02(-1.55%)
May 27, 2010 1744 2007 1951 2004 0 +76.64(+3.98%)
May 26, 2010 1732 1967 1923 1927 0 -8.99(-0.46%)
May 25, 2010 1679 1941 1877 1936 0 -1.99(-0.10%)
May 24, 2010 1744 1980 1931 1938 0 -34.31(-1.74%)
May 21, 2010 1921 1983 1910 1972 0 +23.80(+1.22%)
May 20, 2010 1745 1987 1944 1949 0 -82.57(-4.06%)
May 19, 2010 1805 2050 1997 2031 0 +2.54(+0.13%)
May 18, 2010 1858 2086 2022 2029 0 -24.74(-1.20%)
May 17, 2010 1834 2066 2015 2053 0 +1.31(+0.06%)
May 14, 2010 1841 2083 2030 2052 0 -35.47(-1.70%)
May 13, 2010 1892 2116 2082 2088 0 -14.53(-0.69%)
May 12, 2010 1868 2112 2070 2102 0 +25.38(+1.22%)
May 11, 2010 2092 2106 2070 2077 0 -12.27(-0.59%)
May 10, 2010 1860 2094 2064 2089 0 +104.24(+5.25%)
May 07, 2010 1944 2031 1952 1985 0 -20.16(-1.01%)
May 06, 2010 1965 2087 1918 2005 0 -62.50(-3.02%)
May 05, 2010 2074 2093 2054 2067 0 -6.12(-0.30%)
May 04, 2010 2046 2110 2060 2074 0 -57.05(-2.68%)
May 03, 2010 2067 2145 2110 2131 0 +18.80(+0.89%)
Apr 30, 2010 2096 2165 2106 2112 0 -41.37(-1.92%)
Apr 29, 2010 2139 2169 2121 2153 0 +31.94(+1.51%)
Apr 28, 2010 2065 2153 2098 2121 0 +8.90(+0.42%)
Apr 27, 2010 2101 2174 2106 2112 0 -62.21(-2.86%)
Apr 26, 2010 2138 2208 2169 2175 0 -19.34(-0.88%)
Apr 23, 2010 2114 2198 2159 2194 0 +12.35(+0.57%)
Apr 22, 2010 2100 2185 2140 2182 0 +4.04(+0.19%)
Apr 21, 2010 2135 2206 2160 2178 0 -23.15(-1.05%)
Apr 20, 2010 2142 2215 2174 2201 0 +17.15(+0.79%)
Apr 19, 2010 2089 2190 2141 2184 0 +17.32(+0.80%)
Apr 16, 2010 2130 2205 2135 2166 0 -27.83(-1.27%)
Apr 15, 2010 2140 2211 2176 2194 0 -13.47(-0.61%)
Apr 14, 2010 2137 2219 2181 2208 0 +16.13(+0.74%)
Apr 13, 2010 2134 2204 2170 2191 0 -0.02(-0.00%)
Apr 12, 2010 2137 2205 2180 2191 0 +0.46(+0.02%)
Apr 09, 2010 2131 2203 2169 2191 0 +3.94(+0.18%)
Apr 08, 2010 2122 2196 2164 2187 0 -2.16(-0.10%)
Apr 07, 2010 2202 2214 2176 2189 0 -21.13(-0.96%)
Apr 06, 2010 2146 2223 2196 2210 0 +1.02(+0.05%)
Apr 05, 2010 2153 2222 2195 2209 0 +4.58(+0.21%)
Apr 01, 2010 2205 2205 2205 0 +19.79(+0.91%)
Mar 31, 2010 2180 2198 2168 2185 0 -1.33(-0.06%)
Mar 30, 2010 2190 2201 2176 2186 0 -4.16(-0.19%)
Mar 29, 2010 2183 2197 2175 2190 0 +15.40(+0.71%)
Mar 26, 2010 2120 2197 2164 2175 0 -10.38(-0.47%)
Mar 25, 2010 2136 2214 2176 2185 0 +5.10(+0.23%)
Mar 24, 2010 2125 2200 2168 2180 0 -15.60(-0.71%)
Mar 23, 2010 2129 2202 2171 2196 0 +11.38(+0.52%)
Mar 22, 2010 2113 2205 2157 2184 0 -6.09(-0.28%)
Mar 19, 2010 2141 2220 2174 2191 0 -4.27(-0.19%)
Mar 18, 2010 2186 2208 2164 2195 0 +2.41(+0.11%)
Mar 17, 2010 2128 2207 2173 2192 0 -290.69(-11.71%)
Mar 16, 2010 2397 2488 2451 2483 0 +321.38(+14.87%)
Mar 15, 2010 2106 2167 2146 2162 0 -8.94(-0.41%)
Mar 12, 2010 2149 2264 2160 2171 0 -9.99(-0.46%)
Mar 11, 2010 2116 2184 2149 2181 0 +15.62(+0.72%)
Mar 10, 2010 2114 2183 2143 2165 0 +9.32(+0.43%)
Mar 09, 2010 2110 2173 2140 2156 0 -37.39(-1.70%)
Mar 08, 2010 2201 2212 2182 2193 0 -4.19(-0.19%)
Mar 05, 2010 2136 2201 2166 2197 0 +30.28(+1.40%)
Mar 04, 2010 2114 2184 2145 2167 0 +40.10(+1.89%)
Mar 03, 2010 2052 2142 2103 2127 0 +18.77(+0.89%)
Mar 02, 2010 2049 2132 2091 2108 0 +2.43(+0.12%)
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