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 (%)
Nov 30, 2011 2204 2261 2186 2257 0 +115.58(+5.40%)
Nov 29, 2011 2140 2161 2125 2141 0 +5.48(+0.26%)
Nov 28, 2011 2128 2151 2110 2136 0 +64.49(+3.11%)
Nov 25, 2011 2059 2097 2052 2071 0 +6.94(+0.34%)
Nov 23, 2011 2064 2064 2064 0 -52.77(-2.49%)
Nov 22, 2011 2121 2146 2103 2117 0 -14.84(-0.70%)
Nov 21, 2011 2134 2153 2108 2132 0 -36.60(-1.69%)
Nov 18, 2011 2170 2185 2149 2168 0 +11.47(+0.53%)
Nov 17, 2011 2186 2203 2142 2157 0 -26.98(-1.24%)
Nov 16, 2011 2208 2234 2178 2184 0 -46.99(-2.11%)
Nov 15, 2011 2220 2248 2204 2231 0 -4.28(-0.19%)
Nov 14, 2011 2252 2265 2221 2235 0 -32.06(-1.41%)
Nov 11, 2011 2251 2282 2244 2267 0 +42.98(+1.93%)
Nov 10, 2011 2235 2245 2197 2224 0 +23.47(+1.07%)
Nov 09, 2011 2223 2243 2191 2201 0 -89.42(-3.90%)
Nov 08, 2011 2277 2299 2244 2290 0 +36.40(+1.62%)
Nov 07, 2011 2242 2263 2217 2254 0 -0.49(-0.02%)
Nov 04, 2011 2250 2270 2222 2254 0 -25.48(-1.12%)
Nov 03, 2011 2276 2297 2230 2280 0 +33.03(+1.47%)
Nov 02, 2011 2233 2264 2208 2247 0 +53.86(+2.46%)
Nov 01, 2011 2198 2240 2172 2193 0 -85.36(-3.75%)
Oct 31, 2011 2305 2336 2267 2278 0 -65.85(-2.81%)
Oct 28, 2011 2346 2371 2312 2344 0 -30.98(-1.30%)
Oct 27, 2011 2351 2399 2322 2375 0 +100.24(+4.41%)
Oct 26, 2011 2264 2298 2221 2275 0 +34.73(+1.55%)
Oct 25, 2011 2266 2288 2225 2240 0 -52.74(-2.30%)
Oct 24, 2011 2264 2311 2250 2293 0 +35.66(+1.58%)
Oct 21, 2011 2219 2266 2205 2257 0 +64.90(+2.96%)
Oct 20, 2011 2161 2199 2135 2192 0 +38.68(+1.80%)
Oct 19, 2011 2152 2203 2126 2154 0 +4.41(+0.21%)
Oct 18, 2011 2088 2168 2059 2149 0 +52.64(+2.51%)
Oct 17, 2011 2139 2148 2091 2097 0 -57.60(-2.67%)
Oct 14, 2011 2151 2165 2119 2154 0 +31.88(+1.50%)
Oct 13, 2011 2130 2149 2089 2122 0 -19.90(-0.93%)
Oct 12, 2011 2130 2175 2114 2142 0 +39.66(+1.89%)
Oct 11, 2011 2094 2124 2076 2102 0 -11.06(-0.52%)
Oct 10, 2011 2075 2116 2068 2114 0 +81.24(+4.00%)
Oct 07, 2011 2089 2097 2023 2032 0 -47.97(-2.31%)
Oct 06, 2011 2063 2085 2042 2080 0 +36.36(+1.78%)
Oct 05, 2011 2002 2052 1972 2044 0 +46.14(+2.31%)
Oct 04, 2011 1910 2002 1890 1998 0 +62.86(+3.25%)
Oct 03, 2011 2018 2032 1931 1935 0 -80.59(-4.00%)
Sep 30, 2011 2028 2062 2007 2015 0 -49.81(-2.41%)
Sep 29, 2011 2060 2090 2017 2065 0 +56.78(+2.83%)
Sep 28, 2011 2068 2080 2006 2009 0 -53.17(-2.58%)
Sep 27, 2011 2078 2116 2044 2062 0 +25.77(+1.27%)
Sep 26, 2011 1986 2040 1960 2036 0 +84.81(+4.35%)
Sep 23, 2011 1930 1970 1918 1951 0 +7.20(+0.37%)
Sep 22, 2011 1946 1977 1910 1944 0 -46.83(-2.35%)
Sep 21, 2011 2079 2091 1989 1991 0 -87.74(-4.22%)
Sep 20, 2011 2095 2126 2068 2078 0 -3.46(-0.17%)
Sep 19, 2011 2082 2099 2057 2082 0 -51.02(-2.39%)
Sep 16, 2011 2134 2152 2099 2133 0 +14.00(+0.66%)
Sep 15, 2011 2094 2125 2068 2119 0 +51.16(+2.47%)
Sep 14, 2011 2061 2093 2015 2068 0 +20.77(+1.01%)
Sep 13, 2011 2034 2067 2011 2047 0 +21.70(+1.07%)
Sep 12, 2011 1975 2031 1961 2025 0 +16.18(+0.81%)
Sep 09, 2011 2043 2055 1995 2009 0 -62.21(-3.00%)
Sep 08, 2011 2082 2112 2063 2071 0 -35.19(-1.67%)
Sep 07, 2011 2058 2112 2050 2107 0 +82.54(+4.08%)
Sep 06, 2011 1996 2036 1981 2024 0 -40.14(-1.94%)
Sep 02, 2011 2064 2064 2064 0 -70.19(-3.29%)
Sep 01, 2011 2168 2189 2130 2134 0 -35.27(-1.63%)
Aug 31, 2011 2165 2195 2144 2170 0 +20.85(+0.97%)
Aug 30, 2011 2137 2165 2113 2149 0 -3.49(-0.16%)
Aug 29, 2011 2101 2155 2095 2152 0 +86.14(+4.17%)
Aug 26, 2011 2026 2085 1993 2066 0 +21.63(+1.06%)
Aug 25, 2011 2107 2124 2027 2044 0 -46.48(-2.22%)
Aug 24, 2011 2047 2099 2035 2091 0 +37.69(+1.84%)
Aug 23, 2011 2008 2059 1988 2053 0 +52.75(+2.64%)
Aug 22, 2011 2055 2062 1992 2001 0 -10.26(-0.51%)
Aug 19, 2011 2015 2073 2001 2011 0 -33.11(-1.62%)
Aug 18, 2011 2073 2086 2022 2044 0 -97.63(-4.56%)
Aug 17, 2011 2148 2173 2123 2142 0 +6.35(+0.30%)
Aug 16, 2011 2135 2159 2109 2135 0 -25.10(-1.16%)
Aug 15, 2011 2130 2166 2118 2160 0 +50.54(+2.40%)
Aug 12, 2011 2130 2156 2087 2110 0 +2.03(+0.10%)
Aug 11, 2011 2002 2141 1988 2108 0 +106.74(+5.33%)
Aug 10, 2011 2084 2101 1989 2001 0 -135.00(-6.32%)
Aug 09, 2011 2099 2140 1980 2136 0 +149.64(+7.53%)
Aug 08, 2011 2099 2135 1976 1986 0 -177.60(-8.21%)
Aug 05, 2011 2201 2216 2112 2164 0 -2.94(-0.14%)
Aug 04, 2011 2238 2253 2161 2167 0 -102.01(-4.50%)
Aug 03, 2011 2263 2282 2219 2269 0 +8.29(+0.37%)
Aug 02, 2011 2292 2316 2254 2261 0 -50.21(-2.17%)
Aug 01, 2011 2373 2379 2279 2311 0 -25.33(-1.08%)
Jul 29, 2011 2326 2359 2303 2336 0 -9.40(-0.40%)
Jul 28, 2011 2350 2384 2335 2346 0 +3.18(+0.14%)
Jul 27, 2011 2377 2391 2335 2342 0 -53.79(-2.24%)
Jul 26, 2011 2398 2418 2384 2396 0 -3.26(-0.14%)
Jul 25, 2011 2404 2421 2386 2399 0 -30.10(-1.24%)
Jul 22, 2011 2434 2441 2415 2429 0 -2.19(-0.09%)
Jul 21, 2011 2414 2454 2405 2432 0 +45.44(+1.90%)
Jul 20, 2011 2386 2403 2364 2386 0 +11.93(+0.50%)
Jul 19, 2011 2362 2384 2341 2374 0 +21.00(+0.89%)
Jul 18, 2011 2374 2384 2332 2353 0 -41.21(-1.72%)
Jul 15, 2011 2418 2423 2379 2395 0 -17.50(-0.73%)
Jul 14, 2011 2428 2443 2402 2412 0 -11.31(-0.47%)
Jul 13, 2011 2418 2453 2406 2423 0 +19.98(+0.83%)
Jul 12, 2011 2389 2437 2385 2403 0 +4.54(+0.19%)
Jul 11, 2011 2426 2436 2391 2399 0 -72.37(-2.93%)
Jul 08, 2011 2469 2480 2449 2471 0 -27.06(-1.08%)
Jul 07, 2011 2498 2516 2476 2498 0 +18.01(+0.73%)
Jul 06, 2011 2476 2492 2458 2480 0 -14.24(-0.57%)
Jul 05, 2011 2516 2521 2480 2494 0 -28.78(-1.14%)
Jul 01, 2011 2523 2523 2523 0 +37.77(+1.52%)
Jun 30, 2011 2479 2502 2461 2485 0 +13.11(+0.53%)
Jun 29, 2011 2452 2479 2440 2472 0 +34.68(+1.42%)
Jun 28, 2011 2418 2444 2410 2438 0 +28.99(+1.20%)
Jun 27, 2011 2388 2422 2381 2409 0 +18.60(+0.78%)
Jun 24, 2011 2407 2415 2372 2390 0 -22.02(-0.91%)
Jun 23, 2011 2401 2419 2368 2412 0 -20.23(-0.83%)
Jun 22, 2011 2444 2465 2428 2432 0 -19.39(-0.79%)
Jun 21, 2011 2436 2464 2424 2452 0 +29.99(+1.24%)
Jun 20, 2011 2422 2427 2413 2422 0 +18.54(+0.77%)
Jun 17, 2011 2410 2426 2392 2403 0 +12.11(+0.51%)
Jun 16, 2011 2371 2407 2359 2391 0 +15.03(+0.63%)
Jun 15, 2011 2412 2424 2366 2376 0 -58.25(-2.39%)
Jun 14, 2011 2423 2455 2416 2434 0 +33.03(+1.38%)
Jun 13, 2011 2397 2418 2385 2401 0 +5.07(+0.21%)
Jun 10, 2011 2426 2430 2382 2396 0 -43.38(-1.78%)
Jun 09, 2011 2414 2452 2401 2440 0 +33.96(+1.41%)
Jun 08, 2011 2417 2430 2394 2406 0 -19.13(-0.79%)
Jun 07, 2011 2440 2457 2421 2425 0 +2.18(+0.09%)
Jun 06, 2011 2442 2454 2414 2423 0 -31.58(-1.29%)
Jun 03, 2011 2450 2476 2433 2454 0 -8.29(-0.34%)
May 24, 2011 2487 2495 2456 2462 0 -19.63(-0.79%)
May 23, 2011 2486 2500 2467 2482 0 -35.92(-1.43%)
May 20, 2011 2540 2553 2512 2518 0 -30.49(-1.20%)
May 19, 2011 2553 2561 2528 2548 0 +3.05(+0.12%)
May 18, 2011 2522 2554 2509 2545 0 +17.91(+0.71%)
May 17, 2011 2526 2543 2505 2528 0 -8.80(-0.35%)
May 16, 2011 2522 2560 2515 2536 0 -1.03(-0.04%)
May 13, 2011 2568 2581 2525 2537 0 -29.97(-1.17%)
May 12, 2011 2545 2575 2523 2567 0 +11.71(+0.46%)
May 11, 2011 2574 2588 2540 2556 0 -25.73(-1.00%)
May 10, 2011 2568 2590 2553 2581 0 +26.78(+1.05%)
May 09, 2011 2546 2570 2529 2555 0 +1.83(+0.07%)
May 06, 2011 2570 2589 2538 2553 0 +9.97(+0.39%)
May 05, 2011 2561 2582 2525 2543 0 -28.36(-1.10%)
May 04, 2011 2594 2601 2553 2571 0 -20.25(-0.78%)
May 03, 2011 2582 2606 2569 2591 0 +1.37(+0.05%)
May 02, 2011 2588 2594 2584 2590 0 -5.35(-0.21%)
Apr 29, 2011 2595 2611 2576 2595 0 -3.38(-0.13%)
Apr 28, 2011 2568 2610 2558 2599 0 +37.72(+1.47%)
Apr 27, 2011 2543 2568 2517 2561 0 +23.74(+0.94%)
Apr 26, 2011 2533 2555 2517 2537 0 +17.62(+0.70%)
Apr 25, 2011 2522 2530 2507 2520 0 +0.00(+0.00%)
Apr 21, 2011 2511 2533 2494 2520 0 +47.79(+1.93%)
Apr 20, 2011 2474 2491 2460 2472 0 +34.59(+1.42%)
Apr 19, 2011 2440 2452 2419 2437 0 +1.52(+0.06%)
Apr 18, 2011 2440 2453 2411 2436 0 -43.92(-1.77%)
Apr 15, 2011 2484 2494 2462 2480 0 -0.38(-0.02%)
Apr 14, 2011 2473 2491 2455 2480 0 -10.61(-0.43%)
Apr 13, 2011 2516 2523 2481 2491 0 -12.54(-0.50%)
Apr 12, 2011 2500 2520 2483 2503 0 -10.74(-0.43%)
Apr 11, 2011 2508 2528 2497 2514 0 +6.57(+0.26%)
Apr 08, 2011 2528 2538 2496 2507 0 -11.55(-0.46%)
Apr 07, 2011 2520 2557 2502 2519 0 -7.43(-0.29%)
Apr 06, 2011 2525 2538 2507 2526 0 +13.45(+0.54%)
Apr 05, 2011 2523 2534 2501 2513 0 -22.46(-0.89%)
Apr 04, 2011 2536 2552 2517 2535 0 +5.60(+0.22%)
Apr 01, 2011 2520 2542 2506 2530 0 +26.33(+1.05%)
Mar 31, 2011 2493 2522 2481 2503 0 -8.57(-0.34%)
Mar 30, 2011 2503 2517 2498 2512 0 +16.65(+0.67%)
Mar 29, 2011 2482 2502 2468 2495 0 +9.82(+0.40%)
Mar 28, 2011 2491 2506 2477 2486 0 -2.90(-0.12%)
Mar 25, 2011 2489 2506 2473 2488 0 +2.05(+0.08%)
Mar 24, 2011 2474 2493 2458 2486 0 +26.85(+1.09%)
Mar 23, 2011 2455 2470 2431 2460 0 -2.38(-0.10%)
Mar 22, 2011 2472 2492 2455 2462 0 -8.56(-0.35%)
Mar 21, 2011 2462 2475 2449 2470 0 +49.13(+2.03%)
Mar 18, 2011 2435 2454 2408 2421 0 +16.85(+0.70%)
Mar 17, 2011 2413 2427 2383 2405 0 +28.79(+1.21%)
Mar 16, 2011 2417 2430 2353 2376 0 -43.85(-1.81%)
Mar 15, 2011 2411 2442 2402 2420 0 -40.72(-1.66%)
Mar 14, 2011 2454 2478 2435 2460 0 -24.33(-0.98%)
Mar 11, 2011 2458 2498 2439 2485 0 +9.26(+0.37%)
Mar 10, 2011 2494 2501 2464 2475 0 -44.70(-1.77%)
Mar 09, 2011 2512 2531 2498 2520 0 +8.19(+0.33%)
Mar 08, 2011 2491 2523 2479 2512 0 +25.01(+1.01%)
Mar 07, 2011 2513 2531 2476 2487 0 -19.58(-0.78%)
Mar 04, 2011 2523 2533 2482 2506 0 -13.99(-0.56%)
Mar 03, 2011 2496 2533 2484 2520 0 +52.62(+2.13%)
Mar 02, 2011 2478 2499 2450 2468 0 -19.95(-0.80%)
Mar 01, 2011 2536 2545 2482 2488 0 -44.03(-1.74%)
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%)
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