PRI - Primerica, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 133.52 | 135.08 | 133.46 | 134.37 | 134.37 | 85,639 |
| Dec 04, 2019 | 131.54 | 134.28 | 131.33 | 133.19 | 133.19 | 199,800 |
| Dec 03, 2019 | 131.91 | 132.00 | 129.63 | 130.48 | 130.48 | 107,100 |
| Dec 02, 2019 | 134.34 | 134.41 | 132.90 | 133.84 | 133.84 | 155,200 |
| Nov 29, 2019 | 134.01 | 135.89 | 133.37 | 133.84 | 133.84 | 100,200 |
| Nov 27, 2019 | 132.97 | 134.21 | 132.29 | 134.10 | 134.10 | 80,800 |
| Nov 26, 2019 | 132.11 | 132.73 | 131.63 | 132.33 | 132.33 | 115,800 |
| Nov 25, 2019 | 130.67 | 132.71 | 130.67 | 132.25 | 132.25 | 113,000 |
| Nov 22, 2019 | 130.57 | 131.47 | 130.01 | 130.63 | 130.63 | 98,000 |
| Nov 21, 2019 | 131.89 | 131.89 | 130.18 | 130.45 | 130.45 | 111,300 |
| Nov 20, 2019 | 130.98 | 132.83 | 130.98 | 131.52 | 131.52 | 182,200 |
| Nov 19, 2019 | 130.88 | 132.72 | 130.76 | 131.64 | 131.64 | 145,400 |
| Nov 19, 2019 | 0.34 Dividend | |||||
| Nov 18, 2019 | 130.25 | 131.56 | 129.86 | 131.10 | 130.76 | 102,700 |
| Nov 15, 2019 | 130.88 | 131.89 | 130.20 | 130.62 | 130.28 | 123,800 |
| Nov 14, 2019 | 127.99 | 130.22 | 127.99 | 130.20 | 129.86 | 143,000 |
| Nov 13, 2019 | 129.03 | 129.03 | 127.11 | 128.60 | 128.27 | 129,000 |
| Nov 12, 2019 | 129.61 | 130.19 | 129.00 | 129.95 | 129.61 | 202,700 |
| Nov 11, 2019 | 128.58 | 129.96 | 128.10 | 129.23 | 128.89 | 249,300 |
| Nov 08, 2019 | 129.16 | 129.94 | 127.89 | 129.71 | 129.37 | 98,700 |
| Nov 07, 2019 | 130.00 | 130.50 | 128.14 | 129.00 | 128.67 | 159,500 |
| Nov 06, 2019 | 128.59 | 129.25 | 128.26 | 129.25 | 128.91 | 130,000 |
| Nov 05, 2019 | 128.48 | 129.29 | 128.09 | 128.95 | 128.62 | 101,700 |
| Nov 04, 2019 | 128.45 | 129.14 | 128.07 | 128.46 | 128.13 | 133,300 |
| Nov 01, 2019 | 126.95 | 128.66 | 126.83 | 127.51 | 127.18 | 108,400 |
| Oct 31, 2019 | 127.80 | 127.80 | 125.11 | 126.18 | 125.85 | 135,700 |
| Oct 30, 2019 | 128.30 | 128.87 | 127.34 | 128.36 | 128.03 | 125,600 |
| Oct 29, 2019 | 127.64 | 129.26 | 127.39 | 129.21 | 128.87 | 151,800 |
| Oct 28, 2019 | 126.58 | 128.41 | 126.58 | 127.81 | 127.48 | 133,900 |
| Oct 25, 2019 | 126.00 | 126.50 | 125.15 | 125.76 | 125.43 | 84,000 |
| Oct 24, 2019 | 125.98 | 126.44 | 125.42 | 126.00 | 125.67 | 82,100 |
| Oct 23, 2019 | 125.37 | 126.36 | 125.03 | 125.75 | 125.42 | 80,300 |
| Oct 22, 2019 | 125.32 | 126.34 | 124.53 | 125.80 | 125.47 | 97,300 |
| Oct 21, 2019 | 124.66 | 126.17 | 124.66 | 125.69 | 125.36 | 94,200 |
| Oct 18, 2019 | 123.50 | 124.48 | 123.35 | 123.53 | 123.21 | 127,700 |
| Oct 17, 2019 | 124.75 | 124.75 | 123.29 | 124.07 | 123.75 | 120,900 |
| Oct 16, 2019 | 123.30 | 125.66 | 123.06 | 123.87 | 123.55 | 214,900 |
| Oct 15, 2019 | 121.66 | 124.21 | 121.66 | 123.67 | 123.35 | 160,900 |
| Oct 14, 2019 | 121.01 | 121.73 | 120.28 | 121.47 | 121.15 | 165,700 |
| Oct 11, 2019 | 121.94 | 123.94 | 121.58 | 121.69 | 121.37 | 125,000 |
| Oct 10, 2019 | 119.37 | 121.17 | 118.78 | 120.29 | 119.98 | 142,000 |
| Oct 09, 2019 | 118.64 | 119.48 | 118.36 | 119.08 | 118.77 | 202,800 |
| Oct 08, 2019 | 119.40 | 119.92 | 117.55 | 117.55 | 117.25 | 249,300 |
| Oct 07, 2019 | 121.85 | 123.24 | 120.28 | 120.77 | 120.46 | 437,500 |
| Oct 04, 2019 | 119.90 | 122.64 | 119.73 | 122.46 | 122.14 | 136,200 |
| Oct 03, 2019 | 118.59 | 119.87 | 116.99 | 119.83 | 119.52 | 230,700 |
| Oct 02, 2019 | 121.84 | 122.51 | 118.90 | 119.43 | 119.12 | 180,800 |
| Oct 01, 2019 | 128.28 | 129.01 | 122.66 | 122.97 | 122.65 | 215,300 |
| Sep 30, 2019 | 127.92 | 128.17 | 126.83 | 127.23 | 126.90 | 133,000 |
| Sep 27, 2019 | 130.00 | 130.00 | 127.13 | 127.37 | 127.04 | 215,900 |
| Sep 26, 2019 | 129.34 | 129.92 | 128.42 | 128.62 | 128.29 | 180,600 |
| Sep 25, 2019 | 129.08 | 129.66 | 128.25 | 128.95 | 128.62 | 261,000 |
| Sep 24, 2019 | 128.82 | 130.06 | 127.96 | 129.12 | 128.79 | 339,000 |
| Sep 23, 2019 | 126.50 | 129.39 | 126.25 | 128.69 | 128.36 | 233,500 |
| Sep 20, 2019 | 126.18 | 129.00 | 125.89 | 127.58 | 127.25 | 587,400 |
| Sep 19, 2019 | 125.38 | 126.76 | 124.73 | 125.47 | 125.14 | 221,700 |
| Sep 18, 2019 | 123.50 | 125.70 | 122.25 | 125.54 | 125.21 | 201,800 |
| Sep 17, 2019 | 122.17 | 124.36 | 121.51 | 124.14 | 123.82 | 272,700 |
| Sep 16, 2019 | 122.12 | 123.96 | 121.96 | 122.74 | 122.42 | 246,900 |
| Sep 13, 2019 | 123.55 | 124.25 | 122.95 | 123.41 | 123.09 | 153,400 |
| Sep 12, 2019 | 121.67 | 123.28 | 120.83 | 122.50 | 122.18 | 197,300 |
| Sep 11, 2019 | 121.26 | 122.40 | 119.50 | 122.40 | 122.08 | 134,900 |
| Sep 10, 2019 | 121.18 | 121.18 | 119.66 | 120.90 | 120.59 | 203,900 |
| Sep 09, 2019 | 119.75 | 120.56 | 118.83 | 120.53 | 120.22 | 184,000 |
| Sep 06, 2019 | 119.23 | 119.94 | 118.38 | 118.55 | 118.24 | 189,000 |
| Sep 05, 2019 | 119.18 | 121.16 | 119.12 | 119.37 | 119.06 | 241,000 |
| Sep 04, 2019 | 117.93 | 117.99 | 116.94 | 117.75 | 117.44 | 113,600 |
| Sep 03, 2019 | 118.01 | 118.62 | 115.68 | 116.23 | 115.93 | 183,700 |
| Aug 30, 2019 | 119.64 | 120.00 | 118.55 | 119.17 | 118.86 | 175,900 |
| Aug 29, 2019 | 117.90 | 119.51 | 117.44 | 118.77 | 118.46 | 131,900 |
| Aug 28, 2019 | 114.44 | 116.59 | 114.32 | 116.34 | 116.04 | 140,800 |
| Aug 27, 2019 | 116.21 | 117.03 | 114.27 | 114.95 | 114.65 | 218,900 |
| Aug 26, 2019 | 115.67 | 116.02 | 114.39 | 115.09 | 114.79 | 221,000 |
| Aug 23, 2019 | 117.40 | 118.71 | 114.41 | 114.72 | 114.42 | 242,000 |
| Aug 22, 2019 | 119.16 | 119.52 | 117.48 | 118.37 | 118.06 | 147,000 |
| Aug 21, 2019 | 119.53 | 119.93 | 118.29 | 118.29 | 117.98 | 356,000 |
| Aug 20, 2019 | 117.22 | 118.68 | 115.96 | 118.07 | 117.76 | 346,000 |
| Aug 20, 2019 | 0.34 Dividend | |||||
| Aug 19, 2019 | 117.40 | 118.87 | 110.12 | 117.99 | 117.34 | 355,800 |
| Aug 16, 2019 | 112.34 | 116.36 | 112.34 | 115.57 | 114.94 | 357,600 |
| Aug 15, 2019 | 110.25 | 111.70 | 110.12 | 111.57 | 110.96 | 265,400 |
| Aug 14, 2019 | 108.75 | 110.76 | 108.75 | 109.60 | 109.00 | 559,900 |
| Aug 13, 2019 | 110.43 | 114.54 | 109.85 | 112.70 | 112.08 | 215,400 |
| Aug 12, 2019 | 113.10 | 113.10 | 109.91 | 110.64 | 110.04 | 219,200 |
| Aug 09, 2019 | 116.24 | 116.31 | 114.20 | 114.26 | 113.64 | 294,400 |
| Aug 08, 2019 | 114.78 | 117.64 | 114.72 | 116.39 | 115.75 | 434,300 |
| Aug 07, 2019 | 110.50 | 111.39 | 109.68 | 111.13 | 110.52 | 346,200 |
| Aug 06, 2019 | 111.90 | 113.25 | 111.31 | 113.24 | 112.62 | 239,300 |
| Aug 05, 2019 | 114.29 | 114.52 | 109.74 | 111.25 | 110.64 | 238,200 |
| Aug 02, 2019 | 118.64 | 118.68 | 115.74 | 117.24 | 116.60 | 146,600 |
| Aug 01, 2019 | 122.49 | 123.15 | 117.95 | 118.49 | 117.84 | 266,000 |
| Jul 31, 2019 | 124.30 | 125.50 | 122.25 | 122.69 | 122.02 | 195,600 |
| Jul 30, 2019 | 122.91 | 124.52 | 122.91 | 124.52 | 123.84 | 146,300 |
| Jul 29, 2019 | 124.72 | 125.97 | 123.41 | 123.90 | 123.22 | 216,000 |
| Jul 26, 2019 | 124.43 | 125.64 | 124.15 | 125.12 | 124.44 | 118,800 |
| Jul 25, 2019 | 125.79 | 126.08 | 123.93 | 124.12 | 123.44 | 174,800 |
| Jul 24, 2019 | 123.32 | 125.29 | 123.21 | 124.87 | 124.19 | 197,300 |
| Jul 23, 2019 | 122.53 | 123.65 | 122.25 | 123.61 | 122.93 | 119,900 |
| Jul 22, 2019 | 121.24 | 122.17 | 120.70 | 122.01 | 121.34 | 166,600 |
| Jul 19, 2019 | 122.40 | 123.54 | 121.05 | 121.14 | 120.48 | 141,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...