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, 2020 5215 5345 5128 5285 0 -75.86(-1.41%)
Feb 27, 2020 5491 5560 5347 5361 0 -223.47(-4.00%)
Feb 26, 2020 5654 5718 5549 5585 0 -43.94(-0.78%)
Feb 25, 2020 5832 5858 5599 5629 0 -183.17(-3.15%)
Feb 24, 2020 5901 5948 5788 5812 0 -287.79(-4.72%)
Feb 21, 2020 6100 6140 6050 6100 0 -28.65(-0.47%)
Feb 20, 2020 6142 6171 6068 6128 0 -36.34(-0.59%)
Feb 19, 2020 6148 6198 6117 6165 0 +27.04(+0.44%)
Feb 18, 2020 6130 6182 6089 6138 0 -1.74(-0.03%)
Feb 14, 2020 6167 6196 6101 6139 0 -28.95(-0.47%)
Feb 13, 2020 6166 6237 6124 6168 0 -24.19(-0.39%)
Feb 12, 2020 6156 6243 6116 6192 0 +81.03(+1.33%)
Feb 11, 2020 6082 6138 6055 6111 0 +52.34(+0.86%)
Feb 10, 2020 6035 6085 6007 6059 0 +4.94(+0.08%)
Feb 07, 2020 6074 6107 6027 6054 0 -36.33(-0.60%)
Feb 06, 2020 6121 6153 6039 6091 0 +7.97(+0.13%)
Feb 05, 2020 5970 6104 5956 6083 0 +190.65(+3.24%)
Feb 04, 2020 5890 5959 5855 5892 0 +71.59(+1.23%)
Feb 03, 2020 5834 5887 5782 5820 0 +25.25(+0.44%)
Jan 31, 2020 5880 5900 5771 5795 0 -126.99(-2.14%)
Jan 30, 2020 5857 5943 5800 5922 0 +26.65(+0.45%)
Jan 29, 2020 5916 5959 5875 5895 0 -22.90(-0.39%)
Jan 28, 2020 5884 5963 5870 5918 0 +40.79(+0.69%)
Jan 27, 2020 5892 5919 5819 5878 0 -110.70(-1.85%)
Jan 24, 2020 6057 6077 5954 5988 0 -78.45(-1.29%)
Jan 23, 2020 6064 6094 6001 6067 0 -29.06(-0.48%)
Jan 22, 2020 6102 6124 6052 6096 0 +11.85(+0.19%)
Jan 21, 2020 6087 6142 6047 6084 0 -26.78(-0.44%)
Jan 17, 2020 6098 6139 6066 6111 0 +14.18(+0.23%)
Jan 16, 2020 6064 6108 6042 6096 0 +58.20(+0.96%)
Jan 15, 2020 5979 6080 5966 6038 0 +54.63(+0.91%)
Jan 14, 2020 5969 6015 5947 5984 0 +0.25(+0.00%)
Jan 13, 2020 6020 6049 5944 5983 0 -42.16(-0.70%)
Jan 10, 2020 6060 6072 6002 6026 0 -28.46(-0.47%)
Jan 09, 2020 6042 6086 6018 6054 0 +16.48(+0.27%)
Jan 08, 2020 5998 6080 5981 6038 0 +56.83(+0.95%)
Jan 07, 2020 5999 6018 5950 5981 0 -29.00(-0.48%)
Jan 06, 2020 5959 6018 5941 6010 0 +19.08(+0.32%)
Jan 03, 2020 5961 6026 5934 5991 0 -44.59(-0.74%)
Jan 02, 2020 6033 6060 5978 6035 0 +26.10(+0.43%)
Dec 31, 2019 5995 6020 5966 6009 0 +12.29(+0.20%)
Dec 30, 2019 6018 6032 5975 5997 0 -13.56(-0.23%)
Dec 27, 2019 6016 6032 5990 6010 0 +2.11(+0.04%)
Dec 26, 2019 6007 6025 5984 6008 0 +15.80(+0.26%)
Dec 24, 2019 6000 6016 5976 5992 0 -5.39(-0.09%)
Dec 23, 2019 6016 6042 5971 5998 0 -15.12(-0.25%)
Dec 20, 2019 6057 6086 5992 6013 0 +11.89(+0.20%)
Dec 19, 2019 6002 6034 5970 6001 0 +7.18(+0.12%)
Dec 18, 2019 6004 6047 5968 5994 0 +0.84(+0.01%)
Dec 17, 2019 5995 6034 5962 5993 0 -1.74(-0.03%)
Dec 16, 2019 5964 6042 5935 5995 0 +72.24(+1.22%)
Dec 13, 2019 5919 5970 5882 5923 0 +5.31(+0.09%)
Dec 12, 2019 5849 5938 5836 5917 0 +79.46(+1.36%)
Dec 11, 2019 5824 5861 5800 5838 0 +5.17(+0.09%)
Dec 10, 2019 5828 5857 5784 5833 0 +0.65(+0.01%)
Dec 09, 2019 5856 5881 5815 5832 0 -24.72(-0.42%)
Dec 06, 2019 5861 5890 5827 5857 0 +36.54(+0.63%)
Dec 05, 2019 5802 5840 5769 5820 0 +28.78(+0.50%)
Dec 04, 2019 5785 5828 5762 5791 0 +33.06(+0.57%)
Dec 03, 2019 5764 5790 5704 5758 0 -60.26(-1.04%)
Dec 02, 2019 5870 5883 5807 5819 0 -35.14(-0.60%)
Nov 29, 2019 5851 5881 5828 5854 0 -17.87(-0.30%)
Nov 27, 2019 5866 5895 5830 5872 0 +11.68(+0.20%)
Nov 26, 2019 5850 5882 5821 5860 0 -2.68(-0.05%)
Nov 25, 2019 5827 5882 5810 5863 0 +49.15(+0.85%)
Nov 22, 2019 5792 5828 5772 5813 0 +26.68(+0.46%)
Nov 21, 2019 5798 5822 5752 5787 0 -14.51(-0.25%)
Nov 20, 2019 5783 5822 5742 5801 0 -7.72(-0.13%)
Nov 19, 2019 5821 5840 5774 5809 0 +10.77(+0.19%)
Nov 18, 2019 5769 5851 5746 5798 0 +23.16(+0.40%)
Nov 15, 2019 5699 5839 5664 5775 0 +88.57(+1.56%)
Nov 14, 2019 5678 5706 5649 5686 0 +5.17(+0.09%)
Nov 13, 2019 5676 5717 5651 5681 0 -25.20(-0.44%)
Nov 12, 2019 5692 5732 5673 5707 0 +16.61(+0.29%)
Nov 11, 2019 5677 5721 5662 5690 0 -21.09(-0.37%)
Nov 08, 2019 5706 5736 5664 5711 0 -0.75(-0.01%)
Nov 07, 2019 5685 5745 5658 5712 0 +52.39(+0.93%)
Nov 06, 2019 5623 5677 5600 5659 0 +40.28(+0.72%)
Nov 05, 2019 5626 5671 5577 5619 0 +25.65(+0.46%)
Nov 04, 2019 5613 5640 5555 5593 0 +17.33(+0.31%)
Nov 01, 2019 5560 5624 5527 5576 0 +35.66(+0.64%)
Oct 31, 2019 5537 5576 5467 5540 0 -10.40(-0.19%)
Oct 30, 2019 5522 5571 5486 5551 0 +17.17(+0.31%)
Oct 29, 2019 5470 5556 5452 5534 0 +55.45(+1.01%)
Oct 28, 2019 5466 5516 5446 5478 0 +19.95(+0.37%)
Oct 25, 2019 5451 5495 5413 5458 0 +0.32(+0.01%)
Oct 24, 2019 5499 5521 5433 5458 0 -40.10(-0.73%)
Oct 23, 2019 5483 5536 5453 5498 0 +7.82(+0.14%)
Oct 22, 2019 5479 5553 5437 5490 0 -16.70(-0.30%)
Oct 21, 2019 5506 5533 5476 5507 0 +28.27(+0.52%)
Oct 18, 2019 5458 5498 5428 5479 0 +26.29(+0.48%)
Oct 17, 2019 5432 5490 5394 5452 0 +41.07(+0.76%)
Oct 16, 2019 5401 5434 5364 5411 0 -11.67(-0.22%)
Oct 15, 2019 5360 5454 5345 5423 0 +139.59(+2.64%)
Oct 14, 2019 5279 5310 5254 5283 0 -12.53(-0.24%)
Oct 11, 2019 5321 5380 5280 5296 0 +35.47(+0.67%)
Oct 10, 2019 5206 5290 5192 5260 0 +43.50(+0.83%)
Oct 09, 2019 5202 5243 5176 5217 0 +45.88(+0.89%)
Oct 08, 2019 5210 5229 5155 5171 0 -79.18(-1.51%)
Oct 07, 2019 5259 5292 5229 5250 0 -23.71(-0.45%)
Oct 04, 2019 5192 5280 5177 5274 0 +94.49(+1.82%)
Oct 03, 2019 5161 5199 5112 5179 0 +5.31(+0.10%)
Oct 02, 2019 5220 5253 5146 5174 0 -76.79(-1.46%)
Oct 01, 2019 5338 5353 5213 5251 0 -57.99(-1.09%)
Sep 30, 2019 5287 5339 5264 5309 0 +16.97(+0.32%)
Sep 27, 2019 5331 5347 5269 5292 0 -2.95(-0.06%)
Sep 26, 2019 5353 5371 5259 5295 0 -51.15(-0.96%)
Sep 25, 2019 5353 5400 5317 5346 0 -17.02(-0.32%)
Sep 24, 2019 5413 5439 5333 5363 0 -46.78(-0.86%)
Sep 23, 2019 5385 5435 5365 5410 0 -22.46(-0.41%)
Sep 20, 2019 5476 5491 5408 5432 0 -23.38(-0.43%)
Sep 19, 2019 5450 5498 5423 5456 0 +16.36(+0.30%)
Sep 18, 2019 5410 5462 5385 5439 0 +0.94(+0.02%)
Sep 17, 2019 5420 5464 5384 5438 0 -1.43(-0.03%)
Sep 16, 2019 5419 5469 5391 5440 0 -20.82(-0.38%)
Sep 13, 2019 5448 5504 5417 5461 0 +50.11(+0.93%)
Sep 12, 2019 5430 5479 5368 5411 0 -14.25(-0.26%)
Sep 11, 2019 5387 5437 5329 5425 0 +37.93(+0.70%)
Sep 10, 2019 5383 5426 5334 5387 0 +22.90(+0.43%)
Sep 09, 2019 5351 5404 5309 5364 0 +36.43(+0.68%)
Sep 06, 2019 5322 5368 5299 5328 0 +15.57(+0.29%)
Sep 05, 2019 5321 5370 5283 5312 0 +52.98(+1.01%)
Sep 04, 2019 5286 5315 5223 5259 0 +16.33(+0.31%)
Sep 03, 2019 5237 5269 5198 5243 0 -26.44(-0.50%)
Aug 30, 2019 5292 5314 5241 5269 0 +16.94(+0.32%)
Aug 29, 2019 5232 5279 5212 5252 0 +58.39(+1.12%)
Aug 28, 2019 5152 5224 5127 5194 0 +29.61(+0.57%)
Aug 27, 2019 5259 5276 5150 5164 0 -79.95(-1.52%)
Aug 26, 2019 5234 5270 5204 5244 0 +42.20(+0.81%)
Aug 23, 2019 5273 5314 5178 5202 0 -90.95(-1.72%)
Aug 22, 2019 5331 5358 5262 5293 0 -23.07(-0.43%)
Aug 21, 2019 5319 5342 5294 5316 0 +16.38(+0.31%)
Aug 20, 2019 5356 5371 5292 5300 0 -70.77(-1.32%)
Aug 19, 2019 5407 5422 5356 5370 0 +16.40(+0.31%)
Aug 16, 2019 5332 5378 5311 5354 0 +55.04(+1.04%)
Aug 15, 2019 5294 5332 5254 5299 0 +20.28(+0.38%)
Aug 14, 2019 5353 5379 5271 5279 0 -142.20(-2.62%)
Aug 13, 2019 5332 5454 5319 5421 0 +82.28(+1.54%)
Aug 12, 2019 5385 5418 5326 5339 0 -81.80(-1.51%)
Aug 09, 2019 5414 5453 5373 5420 0 -8.70(-0.16%)
Aug 08, 2019 5395 5446 5356 5429 0 +63.04(+1.17%)
Aug 07, 2019 5319 5386 5254 5366 0 -15.33(-0.28%)
Aug 06, 2019 5318 5439 5283 5381 0 +86.34(+1.63%)
Aug 05, 2019 5359 5391 5260 5295 0 -128.75(-2.37%)
Aug 02, 2019 5428 5466 5360 5424 0 -6.06(-0.11%)
Aug 01, 2019 5489 5541 5401 5430 0 -60.32(-1.10%)
Jul 31, 2019 5566 5597 5465 5490 0 -54.66(-0.99%)
Jul 30, 2019 5521 5564 5488 5545 0 -10.75(-0.19%)
Jul 29, 2019 5561 5596 5528 5556 0 -11.96(-0.21%)
Jul 26, 2019 5516 5578 5482 5567 0 +55.11(+1.00%)
Jul 25, 2019 5542 5562 5493 5512 0 -27.07(-0.49%)
Jul 24, 2019 5520 5560 5457 5539 0 +3.84(+0.07%)
Jul 23, 2019 5523 5554 5485 5536 0 +18.36(+0.33%)
Jul 22, 2019 5544 5563 5498 5517 0 -21.56(-0.39%)
Jul 19, 2019 5599 5619 5531 5539 0 -54.87(-0.98%)
Jul 18, 2019 5602 5640 5547 5594 0 -18.20(-0.32%)
Jul 17, 2019 5646 5681 5587 5612 0 -50.34(-0.89%)
Jul 16, 2019 5679 5706 5641 5662 0 -12.32(-0.22%)
Jul 15, 2019 5681 5705 5649 5675 0 -8.91(-0.16%)
Jul 12, 2019 5638 5692 5618 5683 0 +55.60(+0.99%)
Jul 11, 2019 5614 5665 5546 5628 0 +87.98(+1.59%)
Jul 10, 2019 5545 5584 5513 5540 0 +7.28(+0.13%)
Jul 09, 2019 5508 5544 5487 5533 0 -10.24(-0.18%)
Jul 08, 2019 5533 5563 5506 5543 0 -11.67(-0.21%)
Jul 05, 2019 5540 5579 5509 5554 0 +13.14(+0.24%)
Jul 03, 2019 5507 5561 5491 5541 0 +44.86(+0.82%)
Jul 02, 2019 5480 5514 5441 5496 0 +11.40(+0.21%)
Jul 01, 2019 5494 5520 5443 5485 0 +33.54(+0.62%)
Jun 28, 2019 5461 5483 5399 5452 0 +6.37(+0.12%)
Jun 27, 2019 5395 5466 5381 5445 0 +61.88(+1.15%)
Jun 26, 2019 5437 5458 5370 5383 0 -45.84(-0.84%)
Jun 25, 2019 5437 5470 5402 5429 0 -10.14(-0.19%)
Jun 24, 2019 5445 5481 5412 5439 0 -6.57(-0.12%)
Jun 21, 2019 5449 5500 5405 5446 0 -4.14(-0.08%)
Jun 20, 2019 5464 5485 5401 5450 0 +10.82(+0.20%)
Jun 19, 2019 5413 5471 5396 5439 0 +39.45(+0.73%)
Jun 18, 2019 5388 5436 5364 5400 0 +30.11(+0.56%)
Jun 17, 2019 5397 5413 5356 5370 0 -20.72(-0.38%)
Jun 14, 2019 5376 5408 5347 5390 0 +10.68(+0.20%)
Jun 13, 2019 5369 5398 5344 5380 0 +12.91(+0.24%)
Jun 12, 2019 5383 5403 5339 5367 0 -19.78(-0.37%)
Jun 11, 2019 5431 5457 5372 5386 0 -22.96(-0.42%)
Jun 10, 2019 5410 5443 5384 5409 0 +19.73(+0.37%)
Jun 07, 2019 5366 5416 5349 5390 0 +37.32(+0.70%)
Jun 06, 2019 5353 5384 5326 5352 0 -0.71(-0.01%)
Jun 05, 2019 5337 5379 5300 5353 0 +32.17(+0.60%)
Jun 04, 2019 5289 5333 5251 5321 0 +75.04(+1.43%)
Jun 03, 2019 5222 5291 5181 5246 0 +25.24(+0.48%)
May 31, 2019 5223 5256 5186 5221 0 -42.93(-0.82%)
May 30, 2019 5262 5301 5237 5264 0 +6.01(+0.11%)
May 29, 2019 5234 5272 5197 5258 0 +0.22(+0.00%)
May 28, 2019 5335 5353 5254 5257 0 -70.60(-1.33%)
May 24, 2019 5327 5356 5296 5328 0 +17.04(+0.32%)
May 23, 2019 5324 5336 5264 5311 0 -46.93(-0.88%)
May 22, 2019 5349 5386 5330 5358 0 -10.67(-0.20%)
May 21, 2019 5343 5403 5328 5369 0 +43.55(+0.82%)
May 20, 2019 5286 5350 5273 5325 0 +19.38(+0.37%)
May 17, 2019 5258 5343 5250 5306 0 +12.55(+0.24%)
May 16, 2019 5277 5345 5268 5293 0 +31.94(+0.61%)
May 15, 2019 5233 5288 5196 5261 0 -0.22(-0.00%)
May 14, 2019 5276 5328 5235 5261 0 -0.86(-0.02%)
May 13, 2019 5265 5304 5228 5262 0 -85.96(-1.61%)
May 10, 2019 5288 5366 5242 5348 0 +46.09(+0.87%)
May 09, 2019 5266 5326 5228 5302 0 -5.40(-0.10%)
May 08, 2019 5291 5382 5258 5307 0 +8.05(+0.15%)
May 07, 2019 5326 5368 5263 5299 0 -48.38(-0.90%)
May 06, 2019 5257 5368 5227 5348 0 +11.69(+0.22%)
May 03, 2019 5330 5365 5278 5336 0 +20.76(+0.39%)
May 02, 2019 5313 5356 5255 5315 0 +5.51(+0.10%)
May 01, 2019 5334 5372 5287 5310 0 -27.01(-0.51%)
Apr 30, 2019 5346 5371 5272 5337 0 -2.87(-0.05%)
Apr 29, 2019 5317 5361 5290 5340 0 +33.09(+0.62%)
Apr 26, 2019 5247 5315 5229 5307 0 +65.51(+1.25%)
Apr 25, 2019 5200 5264 5174 5241 0 +5.72(+0.11%)
Apr 24, 2019 5236 5266 5202 5235 0 -11.13(-0.21%)
Apr 23, 2019 5195 5263 5176 5247 0 +55.22(+1.06%)
Apr 22, 2019 5183 5221 5152 5191 0 +8.11(+0.16%)
Apr 18, 2019 5157 5218 5123 5183 0 +31.68(+0.61%)
Apr 17, 2019 5224 5233 5084 5152 0 -52.27(-1.00%)
Apr 16, 2019 5291 5325 5143 5204 0 -31.81(-0.61%)
Apr 15, 2019 5225 5263 5183 5236 0 +29.57(+0.57%)
Apr 12, 2019 5261 5306 5164 5206 0 -19.74(-0.38%)
Apr 11, 2019 5266 5301 5176 5226 0 -23.76(-0.45%)
Apr 10, 2019 5258 5283 5216 5250 0 -7.11(-0.14%)
Apr 09, 2019 5254 5279 5218 5257 0 -15.96(-0.30%)
Apr 08, 2019 5280 5295 5241 5273 0 -3.42(-0.06%)
Apr 05, 2019 5255 5292 5228 5276 0 +24.63(+0.47%)
Apr 04, 2019 5222 5273 5207 5251 0 +28.55(+0.55%)
Apr 03, 2019 5240 5259 5192 5223 0 -6.94(-0.13%)
Apr 02, 2019 5263 5281 5212 5230 0 -33.94(-0.64%)
Apr 01, 2019 5244 5297 5200 5264 0 +54.96(+1.06%)
Mar 29, 2019 5204 5230 5161 5209 0 +37.09(+0.72%)
Mar 28, 2019 5168 5188 5120 5172 0 +8.30(+0.16%)
Mar 27, 2019 5173 5210 5123 5163 0 -7.09(-0.14%)
Mar 26, 2019 5199 5219 5135 5170 0 -6.07(-0.12%)
Mar 25, 2019 5193 5216 5125 5177 0 -12.72(-0.25%)
Mar 22, 2019 5245 5262 5175 5189 0 -87.06(-1.65%)
Mar 21, 2019 5220 5292 5208 5276 0 +32.59(+0.62%)
Mar 20, 2019 5330 5343 5234 5244 0 -93.48(-1.75%)
Mar 19, 2019 5365 5402 5307 5337 0 -6.33(-0.12%)
Mar 18, 2019 5318 5361 5298 5344 0 +35.32(+0.67%)
Mar 15, 2019 5307 5349 5275 5308 0 +12.81(+0.24%)
Mar 14, 2019 5288 5320 5271 5295 0 +9.42(+0.18%)
Mar 13, 2019 5249 5312 5235 5286 0 +59.42(+1.14%)
Mar 12, 2019 5219 5254 5200 5227 0 +24.14(+0.46%)
Mar 11, 2019 5158 5217 5132 5202 0 +71.63(+1.40%)
Mar 08, 2019 5098 5151 5080 5131 0 -5.20(-0.10%)
Mar 07, 2019 5183 5196 5107 5136 0 -52.32(-1.01%)
Mar 06, 2019 5230 5248 5170 5188 0 -52.16(-1.00%)
Mar 05, 2019 5230 5271 5181 5240 0 +5.81(+0.11%)
Mar 04, 2019 5328 5357 5198 5235 0 -79.60(-1.50%)
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