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 (%)
May 29, 2009 1439 1457 1408 1449 0 +9.35(+0.65%)
May 28, 2009 1428 1455 1405 1439 0 +18.07(+1.27%)
May 27, 2009 1453 1476 1411 1421 0 -36.40(-2.50%)
May 26, 2009 1406 1463 1395 1458 0 +38.69(+2.73%)
May 25, 2009 1419 1419 1419 1419 0 +0.00(+0.00%)
May 22, 2009 1433 1449 1408 1419 0 -2.44(-0.17%)
May 21, 2009 1416 1448 1397 1421 0 -15.49(-1.08%)
May 20, 2009 1462 1485 1424 1437 0 -1.70(-0.12%)
May 19, 2009 1452 1480 1426 1439 0 -18.39(-1.26%)
May 18, 2009 1423 1462 1398 1457 0 +37.10(+2.61%)
May 17, 2009 1420 1420 1420 0 +24.30(+1.74%)
May 15, 2009 1417 1442 1381 1396 0 -77.63(-5.27%)
May 14, 2009 1378 1491 1419 1473 0 +36.19(+2.52%)
May 13, 2009 1396 1476 1412 1437 0 -53.37(-3.58%)
May 12, 2009 1507 1527 1458 1490 0 -2.16(-0.14%)
May 11, 2009 1478 1554 1482 1492 0 -83.74(-5.31%)
May 08, 2009 1530 1588 1511 1576 0 +70.05(+4.65%)
May 07, 2009 1465 1562 1464 1506 0 +2.44(+0.16%)
May 06, 2009 1416 1516 1440 1504 0 +47.06(+3.23%)
May 05, 2009 1394 1484 1423 1457 0 -3.86(-0.26%)
May 04, 2009 1368 1467 1411 1461 0 +52.80(+3.75%)
May 01, 2009 1427 1447 1382 1408 0 -22.40(-1.57%)
Apr 30, 2009 1390 1474 1406 1430 0 +14.08(+0.99%)
Apr 29, 2009 1328 1429 1368 1416 0 +49.95(+3.66%)
Apr 28, 2009 1284 1395 1331 1366 0 +2.79(+0.20%)
Apr 27, 2009 1348 1389 1333 1363 0 -9.48(-0.69%)
Apr 24, 2009 1321 1395 1341 1373 0 +10.50(+0.77%)
Apr 23, 2009 1304 1382 1315 1362 0 +16.91(+1.26%)
Apr 22, 2009 1306 1399 1326 1345 0 -41.37(-2.98%)
Apr 21, 2009 1334 1408 1303 1387 0 +41.20(+3.06%)
Apr 20, 2009 1326 1404 1335 1346 0 -73.34(-5.17%)
Apr 17, 2009 1368 1447 1384 1419 0 -4.26(-0.30%)
Apr 16, 2009 1382 1455 1389 1423 0 -6.75(-0.47%)
Apr 15, 2009 1322 1439 1357 1430 0 +44.74(+3.23%)
Apr 14, 2009 1412 1440 1072 1385 0 -48.75(-3.40%)
Apr 13, 2009 1338 1447 1371 1434 0 +33.21(+2.37%)
Apr 10, 2009 1373 1415 1342 1401 0 +0.00(+0.00%)
Apr 09, 2009 1373 1415 1342 1401 0 +74.64(+5.63%)
Apr 08, 2009 1286 1362 1300 1326 0 +17.58(+1.34%)
Apr 07, 2009 1245 1339 1273 1308 0 -22.95(-1.72%)
Apr 06, 2009 1261 1351 1298 1331 0 -13.24(-0.98%)
Apr 03, 2009 1276 1362 1301 1345 0 +18.28(+1.38%)
Apr 02, 2009 1274 1361 1306 1326 0 +45.25(+3.53%)
Apr 01, 2009 1187 1294 1217 1281 0 +21.45(+1.70%)
Mar 31, 2009 1186 1285 1224 1260 0 +36.22(+2.96%)
Mar 30, 2009 1244 1263 1203 1223 0 -62.29(-4.84%)
Mar 27, 2009 1233 1311 1265 1286 0 -33.76(-2.56%)
Mar 26, 2009 1242 1330 1271 1320 0 +30.83(+2.39%)
Mar 25, 2009 1289 1319 1242 1289 0 +13.21(+1.04%)
Mar 24, 2009 1294 1330 1260 1275 0 -58.93(-4.42%)
Mar 23, 2009 1285 1338 1277 1334 0 +109.54(+8.94%)
Mar 20, 2009 1202 1270 1212 1225 0 -33.21(-2.64%)
Mar 19, 2009 1287 1313 1232 1258 0 -7.93(-0.63%)
Mar 18, 2009 1146 1287 1177 1266 0 +64.34(+5.35%)
Mar 17, 2009 1100 1205 1134 1202 0 +49.04(+4.25%)
Mar 16, 2009 1127 1216 1139 1153 0 -13.87(-1.19%)
Mar 13, 2009 1158 1187 1117 1166 0 +12.82(+1.11%)
Mar 12, 2009 1040 1162 1061 1154 0 +59.53(+5.44%)
Mar 11, 2009 1061 1139 1066 1094 0 -8.35(-0.76%)
Mar 10, 2009 964.83 1108 1002 1102 0 +108.13(+10.87%)
Mar 09, 2009 928.28 1023 965.23 994.36 0 -16.08(-1.59%)
Mar 06, 2009 942.28 1028 970.45 1010 0 +17.44(+1.76%)
Mar 05, 2009 976.89 1048 975.17 993.00 0 -72.52(-6.81%)
Mar 04, 2009 998.52 1094 1020 1066 0 +26.01(+2.50%)
Mar 03, 2009 1026 1097 1015 1040 0 -33.39(-3.11%)
Mar 02, 2009 1040 1124 1045 1073 0 -56.30(-4.99%)
Feb 27, 2009 1079 1171 1101 1129 0 -42.91(-3.66%)
Feb 26, 2009 1166 1240 1153 1172 0 -20.33(-1.70%)
Feb 25, 2009 1174 1235 1155 1192 0 -42.84(-3.47%)
Feb 24, 2009 1114 1244 1148 1235 0 +61.91(+5.28%)
Feb 23, 2009 1193 1258 1158 1173 0 -65.12(-5.26%)
Feb 21, 2009 1238 1238 1238 0 +0.09(+0.01%)
Feb 20, 2009 1179 1268 1189 1238 0 -36.65(-2.87%)
Feb 19, 2009 1269 1341 1265 1275 0 -41.25(-3.13%)
Feb 18, 2009 1288 1354 1289 1316 0 -12.49(-0.94%)
Feb 17, 2009 1304 1378 1309 1329 0 -80.58(-5.72%)
Feb 16, 2009 1409 1409 1409 1409 0 +0.00(+0.00%)
Feb 14, 2009 1409 1409 1409 0 +0.00(+0.00%)
Feb 13, 2009 1379 1448 1398 1409 0 -30.45(-2.11%)
Feb 12, 2009 1401 1448 1376 1440 0 +6.18(+0.43%)
Feb 11, 2009 1352 1449 1385 1434 0 +27.80(+1.98%)
Feb 10, 2009 1417 1493 1392 1406 0 -80.94(-5.44%)
Feb 09, 2009 1427 1507 1457 1487 0 +19.78(+1.35%)
Feb 06, 2009 1387 1487 1423 1467 0 +32.19(+2.24%)
Feb 05, 2009 1358 1467 1390 1435 0 +9.59(+0.67%)
Feb 04, 2009 1396 1474 1409 1425 0 -18.59(-1.29%)
Feb 03, 2009 1382 1466 1400 1444 0 +21.91(+1.54%)
Feb 02, 2009 1328 1441 1367 1422 0 +6.74(+0.48%)
Jan 30, 2009 1389 1463 1384 1415 0 -25.12(-1.74%)
Jan 29, 2009 1428 1497 1428 1440 0 -85.99(-5.63%)
Jan 28, 2009 1435 1547 1465 1526 0 +93.43(+6.52%)
Jan 27, 2009 1354 1452 1386 1433 0 +34.98(+2.50%)
Jan 26, 2009 1363 1458 1379 1398 0 +2.58(+0.18%)
Jan 23, 2009 1303 1419 1327 1395 0 -3.81(-0.27%)
Jan 22, 2009 1353 1454 1355 1399 0 -51.62(-3.56%)
Jan 21, 2009 1356 1464 1369 1451 0 +79.91(+5.83%)
Jan 20, 2009 1396 1482 1362 1371 0 -136.42(-9.05%)
Jan 19, 2009 1507 1507 1507 1507 0 +14.46(+0.97%)
Jan 16, 2009 1452 1532 1455 1493 0 +19.88(+1.35%)
Jan 15, 2009 1413 1503 1412 1473 0 +0.13(+0.01%)
Jan 14, 2009 1456 1524 1458 1473 0 -78.81(-5.08%)
Jan 13, 2009 1474 1583 1510 1552 0 -7.44(-0.48%)
Jan 12, 2009 1599 1614 1544 1559 0 -46.02(-2.87%)
Jan 09, 2009 1594 1657 1587 1605 0 -40.65(-2.47%)
Jan 08, 2009 1558 1657 1589 1646 0 +20.68(+1.27%)
Jan 07, 2009 1613 1685 1599 1625 0 +516.14(+46.55%)
Jan 06, 2009 1108 1132 1087 1109 0 -589.81(-34.72%)
Jan 05, 2009 1686 1721 1650 1699 0 -2.90(-0.17%)
Jan 02, 2009 1578 1714 1632 1702 0 +36.58(+2.20%)
Jan 01, 2009 1665 1665 1665 1665 0 +0.00(+0.00%)
Dec 31, 2008 1551 1686 1606 1665 0 +20.10(+1.22%)
Dec 30, 2008 1514 1656 1578 1645 0 +56.80(+3.58%)
Dec 29, 2008 1521 1615 1560 1588 0 -10.83(-0.68%)
Dec 26, 2008 1583 1618 1572 1599 0 +9.96(+0.63%)
Dec 25, 2008 1589 1589 1589 1589 0 +0.00(+0.00%)
Dec 24, 2008 1589 1589 1589 1589 0 -4.00(-0.25%)
Dec 23, 2008 1526 1639 1570 1593 0 -3.51(-0.22%)
Dec 22, 2008 1563 1661 1564 1596 0 -47.75(-2.90%)
Dec 19, 2008 1554 1683 1599 1644 0 +24.92(+1.54%)
Dec 18, 2008 1540 1677 1580 1619 0 -0.17(-0.01%)
Dec 17, 2008 1529 1660 1587 1619 0 -31.37(-1.90%)
Dec 16, 2008 1457 1659 1523 1651 0 +123.06(+8.05%)
Dec 15, 2008 1475 1580 1505 1528 0 -26.47(-1.70%)
Dec 12, 2008 1417 1573 1476 1554 0 +16.23(+1.06%)
Dec 11, 2008 1468 1610 1512 1538 0 -42.12(-2.67%)
Dec 10, 2008 1505 1617 1540 1580 0 +0.73(+0.05%)
Dec 09, 2008 1502 1640 1539 1579 0 -16.68(-1.05%)
Dec 08, 2008 1513 1642 1543 1596 0 +44.86(+2.89%)
Dec 05, 2008 1351 1561 1407 1551 0 +97.25(+6.69%)
Dec 04, 2008 1467 1520 1424 1454 0 -36.53(-2.45%)
Dec 03, 2008 1444 1502 1403 1490 0 +22.75(+1.55%)
Dec 02, 2008 1345 1491 1381 1468 0 +67.56(+4.83%)
Dec 01, 2008 1391 1497 1384 1400 0 -136.09(-8.86%)
Nov 28, 2008 1427 1550 1474 1536 0 +48.84(+3.28%)
Nov 27, 2008 1487 1487 1487 1487 0 +0.02(+0.00%)
Nov 26, 2008 1321 1499 1368 1487 0 +55.05(+3.84%)
Nov 25, 2008 1327 1455 1348 1432 0 +58.13(+4.23%)
Nov 24, 2008 1261 1424 1273 1374 0 +88.56(+6.89%)
Nov 21, 2008 1165 1301 1157 1286 0 +100.50(+8.48%)
Nov 20, 2008 1196 1311 1159 1185 0 -63.69(-5.10%)
Nov 19, 2008 1288 1388 1239 1249 0 -135.65(-9.80%)
Nov 18, 2008 1305 1416 1321 1385 0 +8.70(+0.63%)
Nov 17, 2008 1361 1457 1365 1376 0 -80.15(-5.50%)
Nov 14, 2008 1410 1534 1433 1456 0 -50.63(-3.36%)
Nov 13, 2008 1367 1519 1358 1507 0 +81.77(+5.74%)
Nov 12, 2008 1402 1491 1414 1425 0 -74.03(-4.94%)
Nov 11, 2008 1459 1549 1460 1499 0 -54.65(-3.52%)
Nov 10, 2008 1538 1631 1532 1554 0 -39.14(-2.46%)
Nov 07, 2008 1482 1610 1529 1593 0 +57.72(+3.76%)
Nov 06, 2008 1602 1636 1523 1535 0 -79.76(-4.94%)
Nov 05, 2008 1582 1707 1597 1615 0 -63.94(-3.81%)
Nov 04, 2008 1585 1720 1610 1679 0 +57.66(+3.56%)
Nov 03, 2008 1514 1641 1559 1621 0 +39.12(+2.47%)
Oct 31, 2008 1449 1608 1467 1582 0 +53.55(+3.50%)
Oct 30, 2008 1496 1596 1474 1528 0 +18.93(+1.25%)
Oct 29, 2008 1439 1579 1455 1509 0 +2.47(+0.16%)
Oct 28, 2008 1383 1523 1370 1507 0 +84.11(+5.91%)
Oct 27, 2008 1428 1531 1412 1423 0 -110.51(-7.21%)
Oct 24, 2008 1382 1585 1426 1533 0 -31.00(-1.98%)
Oct 23, 2008 1506 1625 1492 1564 0 -27.55(-1.73%)
Oct 22, 2008 1563 1664 1536 1592 0 -97.07(-5.75%)
Oct 21, 2008 1630 1753 1663 1689 0 -39.13(-2.26%)
Oct 20, 2008 1593 1754 1633 1728 0 +87.15(+5.31%)
Oct 17, 2008 1512 1712 1544 1641 0 -18.45(-1.11%)
Oct 16, 2008 1620 1721 1535 1659 0 +0.36(+0.02%)
Oct 15, 2008 1703 1796 1642 1659 0 -167.84(-9.19%)
Oct 14, 2008 1861 1915 1754 1827 0 +44.34(+2.49%)
Oct 13, 2008 1601 1820 1613 1782 0 +211.59(+13.47%)
Oct 10, 2008 1436 1644 1398 1571 0 +2.77(+0.18%)
Oct 09, 2008 1689 1791 1528 1568 0 -138.51(-8.12%)
Oct 08, 2008 1712 1867 1653 1707 0 -113.08(-6.21%)
Oct 07, 2008 1892 1993 1804 1820 0 -121.58(-6.26%)
Oct 06, 2008 1919 2053 1865 1941 0 -131.55(-6.35%)
Oct 03, 2008 2043 2186 2044 2073 0 +18.94(+0.92%)
Oct 02, 2008 2074 2167 2020 2054 0 -100.48(-4.66%)
Oct 01, 2008 2067 2217 2051 2154 0 +18.69(+0.88%)
Sep 30, 2008 2001 2195 2001 2136 0 +107.20(+5.28%)
Sep 29, 2008 2125 2229 1984 2028 0 -209.23(-9.35%)
Sep 26, 2008 2198 2280 2152 2238 0 -1.87(-0.08%)
Sep 25, 2008 2240 2240 2240 2240 0 +41.22(+1.88%)
Sep 24, 2008 2191 2279 2163 2198 0 -22.76(-1.02%)
Sep 23, 2008 2255 2306 2183 2221 0 -36.54(-1.62%)
Sep 22, 2008 2320 2420 2206 2258 0 -145.29(-6.05%)
Sep 19, 2008 2322 2551 2183 2403 0 +171.25(+7.67%)
Sep 18, 2008 2057 2250 2024 2232 0 +158.01(+7.62%)
Sep 17, 2008 2079 2194 2055 2074 0 -112.76(-5.16%)
Sep 16, 2008 2011 2217 2030 2186 0 +28.19(+1.31%)
Sep 15, 2008 2102 2270 2110 2158 0 -153.67(-6.65%)
Sep 12, 2008 2249 2358 2257 2312 0 -39.67(-1.69%)
Sep 11, 2008 2218 2363 2243 2352 0 +4.20(+0.18%)
Sep 10, 2008 2304 2393 2309 2347 0 +11.35(+0.49%)
Sep 09, 2008 2429 2464 2331 2336 0 -111.67(-4.56%)
Sep 08, 2008 2403 2493 2383 2448 0 +79.10(+3.34%)
Sep 05, 2008 2265 2378 2299 2369 0 +17.22(+0.73%)
Sep 04, 2008 2347 2429 2334 2351 0 -84.79(-3.48%)
Sep 03, 2008 2349 2447 2386 2436 0 +15.15(+0.63%)
Sep 02, 2008 2372 2471 2389 2421 0 +30.90(+1.29%)
Sep 01, 2008 2390 2390 2390 2390 0 +0.00(+0.00%)
Aug 29, 2008 2332 2424 2371 2390 0 -14.27(-0.59%)
Aug 28, 2008 2362 2409 2348 2404 0 +69.61(+2.98%)
Aug 27, 2008 2248 2349 2296 2335 0 +22.91(+0.99%)
Aug 26, 2008 2236 2335 2279 2312 0 +4.70(+0.20%)
Aug 25, 2008 2277 2353 2296 2307 0 -52.61(-2.23%)
Aug 22, 2008 2275 2372 2321 2360 0 +45.76(+1.98%)
Aug 21, 2008 2248 2341 2284 2314 0 -22.78(-0.97%)
Aug 20, 2008 2273 2358 2290 2337 0 +5.24(+0.22%)
Aug 19, 2008 2355 2375 2305 2332 0 -54.19(-2.27%)
Aug 18, 2008 2378 2451 2374 2386 0 -68.96(-2.81%)
Aug 15, 2008 2362 2468 2406 2455 0 +40.12(+1.66%)
Aug 14, 2008 2306 2431 2356 2415 0 +21.32(+0.89%)
Aug 13, 2008 2413 2429 2362 2393 0 -36.83(-1.52%)
Aug 12, 2008 2458 2476 2405 2430 0 -35.71(-1.45%)
Aug 11, 2008 2381 2494 2415 2466 0 +12.23(+0.50%)
Aug 08, 2008 2320 2466 2366 2454 0 +60.60(+2.53%)
Aug 07, 2008 2367 2453 2368 2393 0 -74.80(-3.03%)
Aug 06, 2008 2404 2491 2428 2468 0 -12.12(-0.49%)
Aug 05, 2008 2354 2488 2399 2480 0 +100.13(+4.21%)
Aug 04, 2008 2317 2417 2343 2380 0 +8.13(+0.34%)
Aug 01, 2008 2369 2402 2323 2372 0 +9.19(+0.39%)
Jul 31, 2008 2341 2405 2331 2362 0 -3.18(-0.13%)
Jul 30, 2008 2336 2392 2306 2366 0 +29.38(+1.26%)
Jul 29, 2008 2323 2345 2244 2336 0 +66.76(+2.94%)
Jul 28, 2008 2324 2362 2258 2270 0 -67.92(-2.91%)
Jul 25, 2008 2347 2386 2312 2337 0 -22.31(-0.95%)
Jul 24, 2008 2437 2459 2346 2360 0 -99.89(-4.06%)
Jul 23, 2008 2417 2487 2394 2460 0 +67.46(+2.82%)
Jul 22, 2008 2285 2404 2263 2392 0 +72.41(+3.12%)
Jul 21, 2008 2332 2371 2305 2320 0 +5.04(+0.22%)
Jul 18, 2008 2296 2332 2260 2315 0 +22.71(+0.99%)
Jul 17, 2008 2266 2311 2217 2292 0 +55.99(+2.50%)
Jul 16, 2008 2139 2246 2123 2236 0 +79.95(+3.71%)
Jul 15, 2008 2176 2222 2116 2156 0 -61.00(-2.75%)
Jul 14, 2008 2263 2292 2208 2217 0 -28.09(-1.25%)
Jul 11, 2008 2251 2291 2203 2245 0 -56.81(-2.47%)
Jul 10, 2008 2313 2347 2276 2302 0 -22.71(-0.98%)
Jul 09, 2008 2365 2397 2313 2325 0 -35.74(-1.51%)
Jul 08, 2008 2290 2381 2276 2360 0 +55.55(+2.41%)
Jul 07, 2008 2321 2357 2274 2305 0 -19.64(-0.84%)
Jul 04, 2008 2325 2325 2325 2325 0 +0.00(+0.00%)
Jul 03, 2008 2325 2325 2325 2325 0 -17.43(-0.74%)
Jul 02, 2008 2371 2401 2333 2342 0 -10.07(-0.43%)
Jul 01, 2008 2321 2374 2305 2352 0 -7.85(-0.33%)
Jun 30, 2008 2376 2408 2345 2360 0 -31.92(-1.33%)
Jun 27, 2008 2395 2434 2375 2392 0 -11.15(-0.46%)
Jun 26, 2008 2431 2470 2395 2403 0 -74.74(-3.02%)
Jun 25, 2008 2466 2519 2460 2478 0 +10.92(+0.44%)
Jun 24, 2008 2449 2501 2433 2467 0 +3.85(+0.16%)
Jun 23, 2008 2509 2523 2451 2463 0 -46.60(-1.86%)
Jun 20, 2008 2533 2560 2495 2510 0 -52.50(-2.05%)
Jun 19, 2008 2536 2584 2510 2562 0 -4.63(-0.18%)
Jun 18, 2008 2571 2598 2542 2567 0 -30.04(-1.16%)
Jun 17, 2008 2644 2661 2592 2597 0 -36.50(-1.39%)
Jun 16, 2008 2623 2659 2599 2633 0 -7.21(-0.27%)
Jun 13, 2008 2618 2654 2594 2640 0 +25.76(+0.99%)
Jun 12, 2008 2604 2650 2587 2615 0 +24.16(+0.93%)
Jun 11, 2008 2626 2649 2579 2590 0 -48.71(-1.85%)
Jun 10, 2008 2644 2668 2608 2639 0 +1.33(+0.05%)
Jun 09, 2008 2654 2676 2614 2638 0 -16.97(-0.64%)
Jun 06, 2008 2703 2723 2645 2655 0 -95.41(-3.47%)
Jun 05, 2008 2717 2763 2701 2750 0 +37.64(+1.39%)
Jun 04, 2008 2703 2747 2689 2713 0 -11.12(-0.41%)
Jun 03, 2008 2714 2753 2692 2724 0 -1.56(-0.06%)
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