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 (%)
Apr 28, 2017 4731 4751 4693 4719 0 -14.59(-0.31%)
Apr 27, 2017 4731 4766 4703 4734 0 +4.48(+0.09%)
Apr 26, 2017 4724 4769 4711 4729 0 +2.81(+0.06%)
Apr 25, 2017 4716 4751 4702 4726 0 +37.80(+0.81%)
Apr 24, 2017 4695 4711 4661 4689 0 +71.64(+1.55%)
Apr 21, 2017 4640 4657 4600 4617 0 -22.69(-0.49%)
Apr 20, 2017 4602 4660 4580 4640 0 +47.58(+1.04%)
Apr 19, 2017 4613 4637 4573 4592 0 +6.13(+0.13%)
Apr 18, 2017 4604 4617 4562 4586 0 -16.76(-0.36%)
Apr 17, 2017 4564 4609 4550 4603 0 +48.43(+1.06%)
Apr 13, 2017 4578 4599 4549 4554 0 -39.30(-0.86%)
Apr 12, 2017 4610 4620 4572 4594 0 -27.08(-0.59%)
Apr 11, 2017 4609 4633 4585 4621 0 -6.79(-0.15%)
Apr 10, 2017 4616 4651 4605 4627 0 +11.69(+0.25%)
Apr 07, 2017 4606 4639 4589 4616 0 -9.74(-0.21%)
Apr 06, 2017 4605 4639 4582 4625 0 +22.21(+0.48%)
Apr 05, 2017 4646 4670 4597 4603 0 -23.28(-0.50%)
Apr 04, 2017 4616 4644 4596 4626 0 +3.79(+0.08%)
Apr 03, 2017 4624 4652 4582 4623 0 +3.63(+0.08%)
Mar 31, 2017 4627 4647 4606 4619 0 -16.90(-0.36%)
Mar 30, 2017 4595 4653 4588 4636 0 +38.24(+0.83%)
Mar 29, 2017 4618 4633 4582 4598 0 -36.82(-0.79%)
Mar 28, 2017 4592 4653 4577 4635 0 +37.33(+0.81%)
Mar 27, 2017 4564 4610 4540 4597 0 -11.35(-0.25%)
Mar 24, 2017 4645 4666 4590 4609 0 -29.19(-0.63%)
Mar 23, 2017 4637 4683 4617 4638 0 -4.77(-0.10%)
Mar 22, 2017 4643 4670 4606 4643 0 -18.14(-0.39%)
Mar 21, 2017 4736 4743 4650 4661 0 -50.96(-1.08%)
Mar 20, 2017 4736 4751 4700 4712 0 -30.73(-0.65%)
Mar 17, 2017 4766 4779 4722 4742 0 -26.18(-0.55%)
Mar 16, 2017 4788 4804 4749 4769 0 -5.61(-0.12%)
Mar 15, 2017 4759 4791 4738 4774 0 +23.38(+0.49%)
Mar 14, 2017 4750 4768 4725 4751 0 -18.30(-0.38%)
Mar 13, 2017 4758 4786 4741 4769 0 +6.07(+0.13%)
Mar 10, 2017 4758 4782 4732 4763 0 +24.19(+0.51%)
Mar 09, 2017 4745 4767 4721 4739 0 +16.53(+0.35%)
Mar 08, 2017 4742 4760 4709 4722 0 -2.39(-0.05%)
Mar 07, 2017 4726 4751 4702 4725 0 -8.09(-0.17%)
Mar 06, 2017 4727 4755 4704 4733 0 -17.92(-0.38%)
Mar 03, 2017 4736 4768 4715 4751 0 +29.83(+0.63%)
Mar 02, 2017 4765 4774 4714 4721 0 -41.54(-0.87%)
Mar 01, 2017 4723 4781 4708 4762 0 +101.07(+2.17%)
Feb 28, 2017 4651 4687 4637 4661 0 +2.38(+0.05%)
Feb 27, 2017 4639 4675 4623 4659 0 +21.91(+0.47%)
Feb 24, 2017 4628 4649 4605 4637 0 -13.74(-0.30%)
Feb 23, 2017 4641 4661 4618 4651 0 +20.17(+0.44%)
Feb 22, 2017 4608 4652 4590 4631 0 +8.41(+0.18%)
Feb 21, 2017 4596 4642 4580 4622 0 +31.53(+0.69%)
Feb 17, 2017 4591 4591 4591 4591 0 -45.69(-0.99%)
Feb 16, 2017 4620 4655 4588 4636 0 +17.34(+0.38%)
Feb 15, 2017 4608 4647 4578 4619 0 -20.64(-0.44%)
Feb 14, 2017 4600 4651 4588 4640 0 +34.60(+0.75%)
Feb 13, 2017 4578 4622 4571 4605 0 +35.17(+0.77%)
Feb 10, 2017 4568 4594 4549 4570 0 +3.90(+0.09%)
Feb 09, 2017 4537 4583 4522 4566 0 +38.87(+0.86%)
Feb 08, 2017 4516 4539 4490 4527 0 -6.31(-0.14%)
Feb 07, 2017 4548 4563 4514 4533 0 -3.86(-0.09%)
Feb 06, 2017 4538 4569 4513 4537 0 -23.48(-0.51%)
Feb 03, 2017 4563 4584 4527 4561 0 +33.15(+0.73%)
Feb 02, 2017 4529 4563 4482 4528 0 -11.52(-0.25%)
Feb 01, 2017 4560 4588 4514 4539 0 +2.43(+0.05%)
Jan 31, 2017 4544 4570 4499 4537 0 -5.98(-0.13%)
Jan 30, 2017 4555 4566 4507 4543 0 -30.54(-0.67%)
Jan 27, 2017 4590 4598 4550 4573 0 -11.90(-0.26%)
Jan 26, 2017 4582 4607 4557 4585 0 +10.05(+0.22%)
Jan 25, 2017 4545 4592 4530 4575 0 +59.92(+1.33%)
Jan 24, 2017 4500 4543 4478 4515 0 +26.87(+0.60%)
Jan 23, 2017 4504 4526 4448 4488 0 -25.92(-0.57%)
Jan 20, 2017 4518 4547 4492 4514 0 +9.69(+0.22%)
Jan 19, 2017 4517 4548 4461 4505 0 -6.31(-0.14%)
Jan 18, 2017 4520 4539 4464 4511 0 +5.01(+0.11%)
Jan 17, 2017 4531 4551 4472 4506 0 -36.44(-0.80%)
Jan 13, 2017 4542 4542 4542 4542 0 +5.98(+0.13%)
Jan 12, 2017 4535 4558 4489 4536 0 -14.35(-0.32%)
Jan 11, 2017 4528 4566 4508 4551 0 +18.64(+0.41%)
Jan 10, 2017 4527 4568 4505 4532 0 +1.26(+0.03%)
Jan 09, 2017 4552 4568 4512 4531 0 -38.83(-0.85%)
Jan 06, 2017 4561 4590 4541 4570 0 +15.48(+0.34%)
Jan 05, 2017 4560 4585 4520 4554 0 -13.74(-0.30%)
Jan 04, 2017 4554 4585 4519 4568 0 +30.69(+0.68%)
Jan 03, 2017 4554 4575 4491 4537 0 +18.15(+0.40%)
Dec 30, 2016 4519 4519 4519 4519 0 -6.01(-0.13%)
Dec 29, 2016 4543 4560 4513 4525 0 -11.40(-0.25%)
Dec 28, 2016 4577 4591 4533 4536 0 -42.02(-0.92%)
Dec 27, 2016 4582 4603 4564 4578 0 -2.74(-0.06%)
Dec 23, 2016 4581 4581 4581 4581 0 +11.18(+0.24%)
Dec 22, 2016 4563 4586 4532 4570 0 +2.47(+0.05%)
Dec 21, 2016 4565 4592 4540 4567 0 -0.43(-0.01%)
Dec 20, 2016 4567 4595 4548 4568 0 +12.18(+0.27%)
Dec 19, 2016 4559 4586 4520 4556 0 -0.64(-0.01%)
Dec 16, 2016 4563 4598 4528 4556 0 -2.54(-0.06%)
Dec 15, 2016 4554 4603 4534 4559 0 +14.53(+0.32%)
Dec 14, 2016 4569 4609 4519 4544 0 -36.43(-0.80%)
Dec 13, 2016 4580 4608 4547 4581 0 +16.47(+0.36%)
Dec 12, 2016 4553 4587 4521 4564 0 +0.45(+0.01%)
Dec 09, 2016 4556 4581 4514 4564 0 +1.10(+0.02%)
Dec 08, 2016 4549 4596 4521 4563 0 +18.46(+0.41%)
Dec 07, 2016 4497 4559 4474 4544 0 +51.62(+1.15%)
Dec 06, 2016 4484 4512 4448 4493 0 +25.62(+0.57%)
Dec 05, 2016 4485 4508 4429 4467 0 +2.51(+0.06%)
Dec 02, 2016 4488 4508 4448 4465 0 -30.55(-0.68%)
Dec 01, 2016 4455 4517 4441 4495 0 +52.48(+1.18%)
Nov 30, 2016 4454 4483 4424 4443 0 +6.71(+0.15%)
Nov 29, 2016 4429 4458 4407 4436 0 +41.57(+0.95%)
Nov 28, 2016 4416 4440 4375 4394 0 -42.77(-0.96%)
Nov 25, 2016 4434 4458 4417 4437 0 +2.86(+0.06%)
Nov 23, 2016 4434 4434 4434 4434 0 +13.11(+0.30%)
Nov 22, 2016 4412 4440 4381 4421 0 +25.34(+0.58%)
Nov 21, 2016 4390 4417 4363 4396 0 +12.83(+0.29%)
Nov 18, 2016 4397 4418 4361 4383 0 -16.45(-0.37%)
Nov 17, 2016 4367 4415 4346 4399 0 +30.53(+0.70%)
Nov 16, 2016 4373 4399 4342 4369 0 -27.37(-0.62%)
Nov 15, 2016 4388 4415 4347 4396 0 +2.37(+0.05%)
Nov 14, 2016 4340 4423 4324 4394 0 +74.76(+1.73%)
Nov 11, 2016 4302 4349 4277 4319 0 +7.39(+0.17%)
Nov 10, 2016 4238 4346 4217 4312 0 +107.96(+2.57%)
Nov 09, 2016 4089 4218 4052 4204 0 +99.37(+2.42%)
Nov 08, 2016 4062 4123 4044 4104 0 +33.55(+0.82%)
Nov 07, 2016 4025 4084 4014 4071 0 +102.13(+2.57%)
Nov 04, 2016 3983 4011 3951 3969 0 -6.98(-0.18%)
Nov 03, 2016 3980 4028 3951 3976 0 -9.76(-0.24%)
Nov 02, 2016 3984 4020 3965 3986 0 -10.46(-0.26%)
Nov 01, 2016 4048 4055 3970 3996 0 -38.25(-0.95%)
Oct 31, 2016 4043 4062 4017 4034 0 +5.44(+0.14%)
Oct 28, 2016 4057 4082 4002 4029 0 -23.31(-0.58%)
Oct 27, 2016 4069 4089 4026 4052 0 +1.79(+0.04%)
Oct 26, 2016 4037 4075 4018 4050 0 +5.61(+0.14%)
Oct 25, 2016 4057 4075 4028 4045 0 -13.36(-0.33%)
Oct 24, 2016 4073 4087 4045 4058 0 +8.19(+0.20%)
Oct 21, 2016 4032 4062 4011 4050 0 -13.31(-0.33%)
Oct 20, 2016 4076 4097 4043 4063 0 -23.91(-0.59%)
Oct 19, 2016 4079 4115 4064 4087 0 +15.23(+0.37%)
Oct 18, 2016 4064 4104 4034 4072 0 +58.68(+1.46%)
Oct 17, 2016 4025 4037 3994 4013 0 -5.53(-0.14%)
Oct 14, 2016 4031 4059 4009 4019 0 +17.46(+0.44%)
Oct 13, 2016 4009 4023 3967 4001 0 -37.31(-0.92%)
Oct 12, 2016 4036 4071 4005 4039 0 +12.71(+0.32%)
Oct 11, 2016 4066 4076 4011 4026 0 -47.78(-1.17%)
Oct 10, 2016 4068 4092 4059 4074 0 +19.99(+0.49%)
Oct 07, 2016 4052 4059 4038 4054 0 +9.89(+0.24%)
Oct 06, 2016 4056 4069 4018 4044 0 -2.12(-0.05%)
Oct 05, 2016 4037 4069 4015 4046 0 +27.52(+0.68%)
Oct 04, 2016 4015 4043 3983 4018 0 +8.38(+0.21%)
Oct 03, 2016 4024 4035 3990 4010 0 -27.07(-0.67%)
Sep 30, 2016 4018 4059 4003 4037 0 +40.87(+1.02%)
Sep 29, 2016 4048 4062 3984 3996 0 -56.56(-1.40%)
Sep 28, 2016 4046 4066 4013 4053 0 +17.65(+0.44%)
Sep 27, 2016 4003 4046 3987 4035 0 +27.94(+0.70%)
Sep 26, 2016 4024 4032 3995 4007 0 -36.58(-0.90%)
Sep 23, 2016 4064 4081 4037 4044 0 -34.65(-0.85%)
Sep 22, 2016 4074 4095 4055 4078 0 +21.02(+0.52%)
Sep 21, 2016 4029 4064 4010 4057 0 +51.95(+1.30%)
Sep 20, 2016 4024 4032 3996 4005 0 -0.53(-0.01%)
Sep 19, 2016 4014 4038 3991 4006 0 +4.74(+0.12%)
Sep 16, 2016 3995 4022 3966 4001 0 -17.85(-0.44%)
Sep 15, 2016 3972 4031 3965 4019 0 +40.36(+1.01%)
Sep 14, 2016 3994 4015 3965 3979 0 -19.21(-0.48%)
Sep 13, 2016 4016 4036 3976 3998 0 -58.06(-1.43%)
Sep 12, 2016 3990 4067 3969 4056 0 +44.18(+1.10%)
Sep 09, 2016 4048 4072 4004 4012 0 -52.66(-1.30%)
Sep 08, 2016 4067 4088 4044 4064 0 -1.98(-0.05%)
Sep 07, 2016 4065 4086 4043 4066 0 -10.80(-0.26%)
Sep 06, 2016 4086 4096 4049 4077 0 -11.53(-0.28%)
Sep 02, 2016 4089 4089 4089 4089 0 +23.36(+0.57%)
Sep 01, 2016 4089 4100 4037 4065 0 -12.97(-0.32%)
Aug 31, 2016 4074 4093 4044 4078 0 +8.80(+0.22%)
Aug 30, 2016 4056 4083 4042 4070 0 +19.83(+0.49%)
Aug 29, 2016 4031 4068 4024 4050 0 +27.56(+0.69%)
Aug 26, 2016 4040 4066 3999 4022 0 -12.78(-0.32%)
Aug 25, 2016 4035 4059 4013 4035 0 -6.71(-0.17%)
Aug 24, 2016 4055 4069 4028 4042 0 -13.16(-0.32%)
Aug 23, 2016 4064 4079 4047 4055 0 +6.02(+0.15%)
Aug 22, 2016 4044 4062 4028 4049 0 +1.00(+0.02%)
Aug 19, 2016 4037 4057 4019 4048 0 -7.02(-0.17%)
Aug 18, 2016 4047 4070 4033 4055 0 +4.95(+0.12%)
Aug 17, 2016 4033 4062 4016 4050 0 +17.79(+0.44%)
Aug 16, 2016 4037 4058 4016 4032 0 -14.98(-0.37%)
Aug 15, 2016 4048 4064 4027 4047 0 +3.86(+0.10%)
Aug 12, 2016 4027 4056 4013 4043 0 +0.13(+0.00%)
Aug 11, 2016 4041 4063 4023 4043 0 +6.41(+0.16%)
Aug 10, 2016 4045 4060 4016 4037 0 -8.32(-0.21%)
Aug 09, 2016 4040 4068 4025 4045 0 +9.31(+0.23%)
Aug 08, 2016 4038 4055 4014 4036 0 +4.03(+0.10%)
Aug 05, 2016 4000 4046 3986 4032 0 +58.53(+1.47%)
Aug 04, 2016 3987 4008 3953 3973 0 -25.11(-0.63%)
Aug 03, 2016 3977 4012 3956 3998 0 +59.58(+1.51%)
Aug 02, 2016 3952 3968 3917 3939 0 -17.18(-0.43%)
Aug 01, 2016 3971 3989 3939 3956 0 -13.99(-0.35%)
Jul 29, 2016 3964 3998 3943 3970 0 -24.10(-0.60%)
Jul 28, 2016 3977 4008 3960 3994 0 +10.42(+0.26%)
Jul 27, 2016 3989 4008 3959 3983 0 -9.53(-0.24%)
Jul 26, 2016 3991 4013 3970 3993 0 +5.11(+0.13%)
Jul 25, 2016 4016 4025 3973 3988 0 -30.72(-0.76%)
Jul 22, 2016 4000 4031 3980 4019 0 +34.15(+0.86%)
Jul 21, 2016 3973 4028 3945 3984 0 +4.87(+0.12%)
Jul 20, 2016 3980 4003 3958 3980 0 +14.90(+0.38%)
Jul 19, 2016 3958 3985 3924 3965 0 -6.68(-0.17%)
Jul 18, 2016 3971 3995 3946 3971 0 +1.05(+0.03%)
Jul 15, 2016 3984 4002 3951 3970 0 -1.33(-0.03%)
Jul 14, 2016 3990 4007 3957 3972 0 +18.90(+0.48%)
Jul 13, 2016 3938 3968 3916 3953 0 +21.94(+0.56%)
Jul 12, 2016 3933 3955 3911 3931 0 +22.83(+0.58%)
Jul 11, 2016 3920 3937 3891 3908 0 +7.06(+0.18%)
Jul 08, 2016 3901 3898 3847 3901 0 +49.88(+1.30%)
Jul 07, 2016 3890 3912 3826 3851 0 -32.92(-0.85%)
Jul 06, 2016 3884 3884 3884 3884 0 +12.70(+0.33%)
Jul 05, 2016 3894 3914 3848 3871 0 -57.25(-1.46%)
Jul 01, 2016 3929 3929 3929 3929 0 -21.17(-0.54%)
Jun 30, 2016 3894 3955 3873 3950 0 +67.91(+1.75%)
Jun 29, 2016 3844 3890 3824 3882 0 +69.26(+1.82%)
Jun 28, 2016 3782 3821 3749 3813 0 +77.73(+2.08%)
Jun 27, 2016 3780 3792 3699 3735 0 -91.15(-2.38%)
Jun 24, 2016 3843 3908 3800 3826 0 -202.57(-5.03%)
Jun 23, 2016 4005 4037 3985 4028 0 +68.95(+1.74%)
Jun 22, 2016 3967 3997 3950 3960 0 -0.88(-0.02%)
Jun 21, 2016 3959 3978 3933 3960 0 +19.11(+0.48%)
Jun 20, 2016 3959 3985 3933 3941 0 +31.44(+0.80%)
Jun 17, 2016 3920 3934 3882 3910 0 -7.43(-0.19%)
Jun 16, 2016 3867 3922 3841 3917 0 +34.61(+0.89%)
Jun 15, 2016 3916 3932 3878 3883 0 -24.71(-0.63%)
Jun 14, 2016 3912 3932 3886 3907 0 -12.06(-0.31%)
Jun 13, 2016 3940 3975 3913 3919 0 -39.91(-1.01%)
Jun 10, 2016 3972 3987 3940 3959 0 -47.66(-1.19%)
Jun 09, 2016 4009 4025 3980 4007 0 -18.92(-0.47%)
Jun 08, 2016 3999 4042 3989 4026 0 +24.96(+0.62%)
Jun 07, 2016 4018 4032 3995 4001 0 -11.02(-0.27%)
Jun 06, 2016 3994 4033 3983 4012 0 +19.68(+0.49%)
Jun 03, 2016 3989 4010 3954 3992 0 -23.28(-0.58%)
Jun 02, 2016 3985 4023 3968 4016 0 +25.32(+0.63%)
Jun 01, 2016 3963 3999 3935 3990 0 +12.89(+0.32%)
May 31, 2016 4012 4024 3961 3977 0 -19.35(-0.48%)
May 27, 2016 3997 3997 3997 3997 0 +18.45(+0.46%)
May 26, 2016 3997 4007 3966 3978 0 -17.79(-0.45%)
May 25, 2016 3983 4020 3970 3996 0 +29.62(+0.75%)
May 24, 2016 3927 3982 3917 3966 0 +61.05(+1.56%)
May 23, 2016 3914 3930 3890 3905 0 -20.26(-0.52%)
May 20, 2016 3910 3948 3899 3926 0 +34.01(+0.87%)
May 19, 2016 3894 3919 3858 3892 0 -23.51(-0.60%)
May 18, 2016 3861 3933 3850 3915 0 +46.47(+1.20%)
May 17, 2016 3892 3911 3848 3869 0 -27.34(-0.70%)
May 16, 2016 3869 3915 3861 3896 0 +20.66(+0.53%)
May 13, 2016 3897 3922 3857 3875 0 -29.16(-0.75%)
May 12, 2016 3922 3940 3875 3905 0 -11.55(-0.29%)
May 11, 2016 3956 3977 3910 3916 0 -44.88(-1.13%)
May 10, 2016 3925 3973 3914 3961 0 +51.06(+1.31%)
May 09, 2016 3897 3939 3880 3910 0 -1.29(-0.03%)
May 06, 2016 3899 3930 3869 3911 0 +0.56(+0.01%)
May 05, 2016 3908 3940 3890 3911 0 -8.66(-0.22%)
May 04, 2016 3915 3943 3889 3919 0 -31.29(-0.79%)
May 03, 2016 3948 3977 3915 3951 0 -35.13(-0.88%)
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