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 31, 2013 3076 3096 3036 3042 0 -43.07(-1.40%)
May 30, 2013 3049 3098 3042 3085 0 +46.25(+1.52%)
May 29, 2013 3017 3054 3001 3039 0 +8.91(+0.29%)
May 28, 2013 3030 3056 3007 3030 0 +34.66(+1.16%)
May 24, 2013 2995 2995 2995 0 -12.07(-0.40%)
May 23, 2013 2980 3020 2966 3007 0 -4.73(-0.16%)
May 22, 2013 3033 3069 2994 3012 0 -24.28(-0.80%)
May 21, 2013 3043 3063 3018 3036 0 -10.33(-0.34%)
May 20, 2013 3050 3069 3034 3047 0 -7.39(-0.24%)
May 17, 2013 3039 3068 3024 3054 0 +28.79(+0.95%)
May 16, 2013 3040 3056 3013 3025 0 -25.73(-0.84%)
May 15, 2013 3036 3061 3022 3051 0 +36.85(+1.22%)
May 13, 2013 3011 3027 2995 3014 0 -0.90(-0.03%)
May 10, 2013 3003 3024 2985 3015 0 +14.62(+0.49%)
May 09, 2013 3016 3029 2985 3000 0 -19.19(-0.64%)
May 08, 2013 2982 3025 2973 3020 0 +37.23(+1.25%)
May 07, 2013 2978 2997 2959 2982 0 +14.87(+0.50%)
May 06, 2013 2959 2989 2941 2968 0 +28.69(+0.98%)
May 03, 2013 2941 2954 2914 2939 0 +22.11(+0.76%)
May 02, 2013 2902 2934 2882 2917 0 +19.28(+0.67%)
May 01, 2013 2912 2937 2887 2897 0 -14.63(-0.50%)
Apr 30, 2013 2906 2927 2882 2912 0 +6.55(+0.23%)
Apr 29, 2013 2907 2927 2887 2906 0 +10.28(+0.36%)
Apr 26, 2013 2905 2915 2883 2895 0 -8.69(-0.30%)
Apr 25, 2013 2898 2924 2881 2904 0 +14.34(+0.50%)
Apr 24, 2013 2882 2907 2868 2890 0 +20.73(+0.72%)
Apr 23, 2013 2848 2889 2831 2869 0 +46.81(+1.66%)
Apr 22, 2013 2833 2842 2795 2822 0 -6.06(-0.21%)
Apr 19, 2013 2807 2839 2791 2828 0 +38.28(+1.37%)
Apr 18, 2013 2823 2836 2768 2790 0 -50.08(-1.76%)
Apr 17, 2013 2868 2878 2823 2840 0 -49.38(-1.71%)
Apr 16, 2013 2858 2897 2844 2889 0 +60.14(+2.13%)
Apr 15, 2013 2889 2902 2826 2829 0 -71.21(-2.46%)
Apr 12, 2013 2893 2913 2879 2900 0 -3.99(-0.14%)
Apr 11, 2013 2892 2919 2882 2904 0 +17.97(+0.62%)
Apr 10, 2013 2868 2898 2856 2886 0 +30.45(+1.07%)
Apr 09, 2013 2853 2873 2836 2856 0 +9.80(+0.34%)
Apr 08, 2013 2827 2853 2806 2846 0 +16.78(+0.59%)
Apr 05, 2013 2818 2841 2797 2829 0 -22.93(-0.80%)
Apr 04, 2013 2839 2870 2827 2852 0 +18.42(+0.65%)
Apr 03, 2013 2865 2877 2825 2834 0 -27.03(-0.94%)
Apr 02, 2013 2857 2896 2840 2861 0 +44.10(+1.57%)
Apr 01, 2013 2812 2845 2788 2817 0 +5.42(+0.19%)
Mar 28, 2013 2811 2811 2811 0 +18.09(+0.65%)
Mar 27, 2013 2780 2803 2764 2793 0 -4.00(-0.14%)
Mar 26, 2013 2782 2807 2771 2797 0 +23.23(+0.84%)
Mar 25, 2013 2793 2804 2757 2774 0 -9.24(-0.33%)
Mar 22, 2013 2783 2797 2764 2783 0 +7.47(+0.27%)
Mar 21, 2013 2777 2797 2763 2776 0 -14.15(-0.51%)
Mar 20, 2013 2794 2810 2776 2790 0 +12.55(+0.45%)
Mar 19, 2013 2790 2804 2760 2777 0 -5.95(-0.21%)
Mar 18, 2013 2775 2806 2764 2783 0 -20.31(-0.72%)
Mar 15, 2013 2809 2824 2790 2804 0 -12.87(-0.46%)
Mar 14, 2013 2805 2826 2796 2817 0 +17.60(+0.63%)
Mar 13, 2013 2786 2807 2775 2799 0 +10.61(+0.38%)
Mar 12, 2013 2787 2806 2767 2788 0 +0.46(+0.02%)
Mar 11, 2013 2774 2796 2760 2788 0 +13.15(+0.47%)
Mar 08, 2013 2769 2791 2748 2775 0 +21.33(+0.77%)
Mar 07, 2013 2748 2764 2738 2753 0 +8.45(+0.31%)
Mar 06, 2013 2748 2762 2730 2745 0 +8.43(+0.31%)
Mar 05, 2013 2719 2752 2709 2737 0 +33.61(+1.24%)
Mar 04, 2013 2689 2709 2672 2703 0 +3.36(+0.12%)
Mar 01, 2013 2684 2710 2659 2700 0 +0.63(+0.02%)
Feb 28, 2013 2699 2723 2689 2699 0 -3.92(-0.15%)
Feb 27, 2013 2655 2708 2650 2703 0 +42.64(+1.60%)
Feb 26, 2013 2665 2678 2633 2660 0 -61.77(-2.27%)
Feb 22, 2013 2721 2736 2702 2722 0 +15.24(+0.56%)
Feb 21, 2013 2713 2729 2689 2707 0 -12.74(-0.47%)
Feb 20, 2013 2758 2768 2717 2719 0 -24.32(-0.89%)
Feb 15, 2013 2744 2744 2744 0 +2.73(+0.10%)
Feb 14, 2013 2728 2755 2714 2741 0 -0.60(-0.02%)
Feb 13, 2013 2742 2758 2724 2742 0 -4.59(-0.17%)
Feb 12, 2013 2738 2758 2724 2746 0 +10.49(+0.38%)
Feb 11, 2013 2737 2750 2721 2736 0 -3.97(-0.14%)
Feb 08, 2013 2731 2750 2717 2740 0 +11.92(+0.44%)
Feb 07, 2013 2746 2757 2707 2728 0 -10.09(-0.37%)
Feb 06, 2013 2720 2746 2708 2738 0 +31.71(+1.17%)
Feb 04, 2013 2721 2738 2696 2706 0 -36.74(-1.34%)
Feb 01, 2013 2735 2762 2717 2743 0 +28.84(+1.06%)
Jan 31, 2013 2704 2729 2690 2714 0 +4.42(+0.16%)
Jan 30, 2013 2722 2732 2699 2710 0 -13.93(-0.51%)
Jan 29, 2013 2712 2734 2703 2724 0 +8.40(+0.31%)
Jan 28, 2013 2733 2739 2706 2715 0 -8.76(-0.32%)
Jan 25, 2013 2717 2731 2697 2724 0 +16.91(+0.62%)
Jan 24, 2013 2700 2726 2688 2707 0 +11.34(+0.42%)
Jan 23, 2013 2689 2705 2671 2696 0 -3.61(-0.13%)
Jan 22, 2013 2662 2708 2653 2699 0 +44.19(+1.66%)
Jan 18, 2013 2655 2655 2655 0 +0.09(+0.00%)
Jan 17, 2013 2647 2667 2632 2655 0 +15.43(+0.58%)
Jan 16, 2013 2643 2655 2627 2640 0 -13.48(-0.51%)
Jan 15, 2013 2632 2659 2624 2653 0 +3.90(+0.15%)
Jan 14, 2013 2638 2660 2621 2649 0 +14.04(+0.53%)
Jan 12, 2013 2640 2647 2618 2635 0 +0.00(+0.00%)
Jan 11, 2013 2640 2647 2618 2635 0 -2.23(-0.08%)
Jan 10, 2013 2621 2643 2607 2637 0 +35.40(+1.36%)
Jan 09, 2013 2593 2617 2582 2602 0 +14.46(+0.56%)
Jan 08, 2013 2593 2612 2570 2588 0 -10.05(-0.39%)
Jan 07, 2013 2602 2614 2580 2598 0 -7.43(-0.29%)
Jan 04, 2013 2594 2617 2580 2605 0 +19.66(+0.76%)
Jan 03, 2013 2591 2610 2563 2585 0 -11.38(-0.44%)
Jan 02, 2013 2585 2604 2534 2597 0 +66.73(+2.64%)
Dec 31, 2012 2530 2530 2530 0 +29.81(+1.19%)
Dec 28, 2012 2509 2524 2495 2500 0 -30.28(-1.20%)
Dec 27, 2012 2538 2547 2506 2530 0 -0.69(-0.03%)
Dec 26, 2012 2542 2553 2522 2531 0 -9.81(-0.39%)
Dec 24, 2012 2541 2541 2541 0 -4.90(-0.19%)
Dec 21, 2012 2554 2569 2531 2546 0 -31.58(-1.23%)
Dec 20, 2012 2556 2584 2545 2577 0 +22.72(+0.89%)
Dec 19, 2012 2569 2583 2547 2555 0 -11.28(-0.44%)
Dec 18, 2012 2546 2574 2535 2566 0 +20.62(+0.81%)
Dec 17, 2012 2525 2553 2520 2545 0 +27.99(+1.11%)
Dec 14, 2012 2531 2542 2509 2517 0 -16.90(-0.67%)
Dec 13, 2012 2553 2569 2526 2534 0 -17.96(-0.70%)
Dec 12, 2012 2537 2579 2529 2552 0 +22.80(+0.90%)
Dec 11, 2012 2531 2544 2513 2529 0 +4.43(+0.18%)
Dec 10, 2012 2519 2534 2507 2525 0 -1.62(-0.06%)
Dec 07, 2012 2526 2537 2508 2527 0 +7.23(+0.29%)
Dec 06, 2012 2523 2530 2501 2519 0 -3.30(-0.13%)
Dec 05, 2012 2502 2535 2493 2523 0 +25.59(+1.02%)
Dec 04, 2012 2502 2517 2489 2497 0 -9.10(-0.36%)
Nov 30, 2012 2502 2520 2488 2506 0 +5.07(+0.20%)
Nov 29, 2012 2497 2516 2481 2501 0 +15.62(+0.63%)
Nov 28, 2012 2464 2492 2450 2486 0 +10.32(+0.42%)
Nov 27, 2012 2485 2504 2469 2475 0 -19.98(-0.80%)
Nov 26, 2012 2488 2504 2475 2495 0 -10.40(-0.42%)
Nov 24, 2012 2486 2507 2480 2506 0 +0.00(+0.00%)
Nov 23, 2012 2486 2508 2480 2506 0 +30.12(+1.22%)
Nov 21, 2012 2475 2475 2475 0 +15.10(+0.61%)
Nov 20, 2012 2449 2466 2432 2460 0 +8.21(+0.33%)
Nov 19, 2012 2438 2460 2426 2452 0 +35.98(+1.49%)
Nov 16, 2012 2402 2425 2377 2416 0 +12.60(+0.52%)
Nov 15, 2012 2395 2422 2384 2404 0 +10.77(+0.45%)
Nov 14, 2012 2427 2441 2385 2393 0 -25.40(-1.05%)
Nov 13, 2012 2413 2454 2403 2418 0 -10.01(-0.41%)
Nov 12, 2012 2441 2450 2415 2428 0 -4.15(-0.17%)
Nov 09, 2012 2423 2460 2406 2432 0 -2.85(-0.12%)
Nov 08, 2012 2458 2485 2428 2435 0 -21.29(-0.87%)
Nov 07, 2012 2490 2498 2437 2457 0 -70.57(-2.79%)
Nov 06, 2012 2502 2537 2489 2527 0 +26.34(+1.05%)
Nov 05, 2012 2498 2515 2463 2501 0 -1.21(-0.05%)
Nov 02, 2012 2542 2549 2488 2502 0 -33.20(-1.31%)
Nov 01, 2012 2523 2558 2499 2535 0 +22.11(+0.88%)
Oct 31, 2012 2513 2535 2485 2513 0 +1.72(+0.07%)
Oct 26, 2012 2511 2511 2511 0 -21.78(-0.86%)
Oct 25, 2012 2542 2557 2515 2533 0 +9.78(+0.39%)
Oct 24, 2012 2537 2551 2513 2523 0 -2.56(-0.10%)
Oct 23, 2012 2530 2543 2506 2526 0 -27.28(-1.07%)
Oct 19, 2012 2582 2588 2537 2553 0 -35.86(-1.39%)
Oct 18, 2012 2574 2609 2566 2589 0 +20.05(+0.78%)
Oct 17, 2012 2563 2585 2542 2569 0 +16.66(+0.65%)
Oct 16, 2012 2533 2566 2524 2552 0 +27.01(+1.07%)
Oct 15, 2012 2511 2533 2499 2525 0 +23.46(+0.94%)
Oct 12, 2012 2525 2535 2492 2502 0 -15.95(-0.63%)
Oct 11, 2012 2520 2538 2503 2518 0 +21.48(+0.86%)
Oct 10, 2012 2507 2519 2487 2496 0 -8.83(-0.35%)
Oct 09, 2012 2522 2534 2497 2505 0 -20.50(-0.81%)
Oct 08, 2012 2518 2537 2509 2526 0 +2.01(+0.08%)
Oct 06, 2012 2535 2549 2512 2524 0 +0.00(+0.00%)
Oct 05, 2012 2534 2549 2512 2524 0 +2.73(+0.11%)
Oct 04, 2012 2500 2532 2492 2521 0 +35.03(+1.41%)
Oct 03, 2012 2485 2499 2468 2486 0 +6.04(+0.24%)
Oct 02, 2012 2476 2493 2459 2480 0 +13.69(+0.56%)
Oct 01, 2012 2458 2489 2447 2466 0 +19.00(+0.78%)
Sep 28, 2012 2445 2461 2425 2447 0 -10.28(-0.42%)
Sep 27, 2012 2453 2467 2435 2457 0 +18.97(+0.78%)
Sep 26, 2012 2456 2471 2430 2438 0 -21.86(-0.89%)
Sep 25, 2012 2487 2503 2455 2460 0 -19.71(-0.79%)
Sep 24, 2012 2479 2501 2467 2480 0 -7.47(-0.30%)
Sep 21, 2012 2490 2504 2471 2488 0 +10.78(+0.44%)
Sep 20, 2012 2462 2483 2449 2477 0 -3.68(-0.15%)
Sep 19, 2012 2484 2497 2469 2480 0 -4.88(-0.20%)
Sep 18, 2012 2483 2498 2468 2485 0 -6.96(-0.28%)
Sep 17, 2012 2498 2510 2482 2492 0 -10.83(-0.43%)
Sep 14, 2012 2493 2523 2478 2503 0 +19.64(+0.79%)
Sep 13, 2012 2435 2488 2421 2483 0 +41.59(+1.70%)
Sep 12, 2012 2447 2465 2428 2442 0 +2.13(+0.09%)
Sep 11, 2012 2433 2454 2420 2440 0 +9.73(+0.40%)
Sep 10, 2012 2448 2459 2424 2430 0 -17.72(-0.72%)
Sep 07, 2012 2445 2462 2434 2448 0 +16.00(+0.66%)
Sep 06, 2012 2402 2437 2399 2432 0 +42.40(+1.77%)
Sep 05, 2012 2390 2407 2377 2389 0 +4.96(+0.21%)
Sep 04, 2012 2381 2397 2366 2384 0 +4.11(+0.17%)
Aug 31, 2012 2380 2380 2380 0 +9.91(+0.42%)
Aug 30, 2012 2370 2383 2357 2370 0 -7.22(-0.30%)
Aug 29, 2012 2375 2389 2362 2378 0 -2.59(-0.11%)
Aug 27, 2012 2382 2396 2366 2380 0 +2.01(+0.08%)
Aug 24, 2012 2361 2387 2356 2378 0 +6.48(+0.27%)
Aug 23, 2012 2384 2391 2364 2372 0 -17.37(-0.73%)
Aug 22, 2012 2383 2403 2370 2389 0 +2.73(+0.11%)
Aug 21, 2012 2391 2409 2376 2386 0 +2.44(+0.10%)
Aug 20, 2012 2374 2392 2361 2384 0 +5.28(+0.22%)
Aug 17, 2012 2374 2387 2359 2379 0 +10.47(+0.44%)
Aug 16, 2012 2355 2378 2345 2368 0 +13.28(+0.56%)
Aug 15, 2012 2342 2366 2335 2355 0 +9.97(+0.43%)
Aug 14, 2012 2353 2364 2337 2345 0 -0.65(-0.03%)
Aug 13, 2012 2348 2359 2330 2346 0 -6.90(-0.29%)
Aug 11, 2012 2340 2358 2329 2352 0 +0.00(+0.00%)
Aug 10, 2012 2340 2358 2329 2352 0 +6.44(+0.27%)
Aug 09, 2012 2347 2367 2330 2346 0 +0.68(+0.03%)
Aug 08, 2012 2327 2356 2318 2345 0 +9.43(+0.40%)
Aug 07, 2012 2325 2356 2311 2336 0 +24.42(+1.06%)
Aug 06, 2012 2323 2339 2304 2311 0 -0.22(-0.01%)
Aug 03, 2012 2292 2329 2280 2312 0 +47.26(+2.09%)
Aug 02, 2012 2254 2288 2231 2264 0 -8.56(-0.38%)
Aug 01, 2012 2281 2310 2243 2273 0 +2.59(+0.11%)
Jul 31, 2012 2289 2306 2259 2270 0 -31.60(-1.37%)
Jul 30, 2012 2291 2315 2280 2302 0 +6.96(+0.30%)
Jul 27, 2012 2259 2307 2247 2295 0 +48.38(+2.15%)
Jul 26, 2012 2263 2278 2229 2247 0 +16.44(+0.74%)
Jul 25, 2012 2230 2252 2205 2230 0 -17.57(-0.78%)
Jul 24, 2012 2263 2271 2228 2248 0 -17.95(-0.79%)
Jul 23, 2012 2256 2279 2239 2266 0 -26.65(-1.16%)
Jul 20, 2012 2310 2321 2284 2292 0 -33.86(-1.46%)
Jul 19, 2012 2350 2362 2306 2326 0 -13.84(-0.59%)
Jul 18, 2012 2323 2352 2314 2340 0 +7.54(+0.32%)
Jul 17, 2012 2319 2341 2295 2333 0 +20.04(+0.87%)
Jul 16, 2012 2323 2330 2299 2312 0 -13.65(-0.59%)
Jul 14, 2012 2295 2332 2290 2326 0 +0.00(+0.00%)
Jul 13, 2012 2295 2332 2290 2326 0 +35.54(+1.55%)
Jul 12, 2012 2296 2311 2272 2291 0 -17.28(-0.75%)
Jul 11, 2012 2301 2323 2289 2308 0 +9.45(+0.41%)
Jul 10, 2012 2319 2329 2287 2298 0 -11.67(-0.51%)
Jul 09, 2012 2312 2328 2291 2310 0 +3.43(+0.15%)
Jul 06, 2012 2304 2318 2286 2307 0 -18.51(-0.80%)
Jul 05, 2012 2327 2347 2310 2325 0 -18.00(-0.77%)
Jul 03, 2012 2343 2343 2343 0 +3.66(+0.16%)
Jul 02, 2012 2353 2370 2318 2340 0 -5.36(-0.23%)
Jun 30, 2012 2352 2371 2319 2345 0 -1.36(-0.06%)
Jun 29, 2012 2352 2371 2319 2346 0 +34.58(+1.50%)
Jun 28, 2012 2293 2331 2251 2312 0 -1.28(-0.06%)
Jun 27, 2012 2299 2330 2287 2313 0 +22.43(+0.98%)
Jun 26, 2012 2274 2304 2261 2290 0 +20.05(+0.88%)
Jun 25, 2012 2293 2302 2260 2270 0 -50.93(-2.19%)
Jun 22, 2012 2314 2339 2298 2321 0 +20.97(+0.91%)
Jun 21, 2012 2355 2365 2296 2300 0 -48.20(-2.05%)
Jun 20, 2012 2352 2369 2330 2349 0 -3.89(-0.17%)
Jun 19, 2012 2329 2365 2323 2352 0 +35.66(+1.54%)
Jun 18, 2012 2312 2332 2296 2317 0 -9.51(-0.41%)
Jun 15, 2012 2327 2343 2307 2326 0 +14.22(+0.62%)
Jun 14, 2012 2286 2323 2277 2312 0 +29.85(+1.31%)
Jun 13, 2012 2291 2310 2271 2282 0 -19.07(-0.83%)
Jun 12, 2012 2285 2308 2270 2301 0 +17.06(+0.75%)
Jun 11, 2012 2327 2333 2280 2284 0 -27.90(-1.21%)
Jun 08, 2012 2285 2318 2273 2312 0 +13.78(+0.60%)
Jun 07, 2012 2319 2338 2291 2298 0 -4.68(-0.20%)
Jun 06, 2012 2261 2306 2253 2303 0 +57.69(+2.57%)
Jun 05, 2012 2218 2254 2214 2245 0 +19.65(+0.88%)
Jun 04, 2012 2232 2244 2211 2226 0 -2.56(-0.11%)
Jun 02, 2012 2238 2261 2215 2228 0 +0.00(+0.00%)
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