PRI - Primerica, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201787.2087.6885.8585.9585.95417,500
Oct 19, 201786.2588.0085.0686.3586.35436,800
Oct 18, 201788.0588.7587.9888.7088.70253,700
Oct 17, 201789.3589.6087.3087.6087.60274,100
Oct 16, 201787.7589.3087.5089.2589.25225,900
Oct 13, 201787.9088.0587.1087.3087.30263,900
Oct 12, 201787.0087.8086.8587.7087.70209,000
Oct 11, 201786.0587.2585.9587.2587.25284,900
Oct 10, 201785.6086.5585.4086.5086.50290,600
Oct 09, 201784.8085.4584.6085.4085.40206,600
Oct 06, 201783.9584.8582.8184.6584.65243,800
Oct 05, 201782.3083.8582.1883.7083.70214,300
Oct 04, 201782.0082.3581.6082.2082.20125,400
Oct 03, 201781.9082.2381.4081.9581.95182,000
Oct 02, 201781.8082.1581.4081.8581.85207,300
Sep 29, 201781.7581.9081.1081.5581.55217,800
Sep 28, 201781.4581.9080.7581.8581.85216,800
Sep 27, 201780.6582.0080.0581.5581.55240,900
Sep 26, 201778.4080.0078.1579.6579.65190,800
Sep 25, 201778.0578.5077.6578.4078.40162,100
Sep 22, 201777.2078.2077.0178.1578.15170,700
Sep 21, 201777.4577.9077.3077.3577.35156,200
Sep 20, 201776.7577.8076.7077.4577.45160,300
Sep 19, 201776.7577.2576.4576.8076.80146,100
Sep 18, 201776.3077.1576.2076.7076.70243,700
Sep 15, 201775.1576.3074.1576.1576.15512,100
Sep 14, 201774.3075.4074.3075.1575.15232,400
Sep 13, 201774.7574.9074.1574.3074.30194,800
Sep 12, 201774.7575.4074.5574.9074.90137,700
Sep 11, 201774.0574.9073.8574.5574.55336,800
Sep 08, 201771.9573.8571.6073.2073.20264,600
Sep 07, 201773.8073.8072.0572.1572.15211,500
Sep 06, 201774.3574.4573.5573.7573.75277,100
Sep 05, 201776.4576.7573.6574.2074.20273,400
Sep 01, 201776.7077.4576.1576.8576.85164,900
Aug 31, 201776.5577.2076.5076.5576.55237,300
Aug 30, 201776.5076.9076.0576.5076.50184,500
Aug 29, 201775.9076.6075.8076.5076.50251,800
Aug 28, 201776.8077.2576.2076.5076.50118,700
Aug 25, 201776.8077.1076.5576.8076.80144,800
Aug 24, 201776.8576.8576.2076.4076.40146,900
Aug 23, 201775.9576.9575.7576.4076.40240,400
Aug 22, 201776.4576.5075.4576.3076.30192,900
Aug 21, 201776.2576.8575.8576.0076.00157,100
Aug 18, 201776.1576.6576.0576.3076.30269,600
Aug 17, 201779.2579.5576.7076.8576.85353,800
Aug 16, 201780.0080.6579.4079.7079.70362,100
Aug 16, 20170.2 Dividend
Aug 15, 201782.0082.2079.9580.0579.85263,000
Aug 14, 201781.0581.8080.5581.7581.55375,000
Aug 11, 201780.2581.6080.1580.6080.40247,400
Aug 10, 201780.0081.4079.4580.8580.65271,200
Aug 09, 201780.1080.6576.7080.2580.05439,400
Aug 08, 201782.0084.9081.6081.7581.55382,600
Aug 07, 201782.2582.4581.7081.9081.70155,400
Aug 04, 201781.1582.2581.1582.2081.99119,100
Aug 03, 201781.4581.6580.5080.8580.65149,700
Aug 02, 201781.6581.9580.3581.3081.10146,000
Aug 01, 201781.6582.0081.0081.8081.60229,100
Jul 31, 201781.6581.6580.8581.0580.85308,600
Jul 28, 201781.6582.0281.1581.3081.10236,500
Jul 27, 201781.4082.3081.0081.6581.45293,000
Jul 26, 201780.8581.7080.8581.2581.05329,600
Jul 25, 201780.3081.1580.2580.8080.60330,000
Jul 24, 201778.3079.6578.3079.5079.30172,200
Jul 21, 201779.4580.7078.3078.3578.15218,700
Jul 20, 201778.9579.0778.6078.9078.70118,300
Jul 19, 201778.1078.9578.0578.6578.45258,200
Jul 18, 201777.3578.1576.7577.9077.71205,900
Jul 17, 201778.1578.3177.2077.8577.66174,300
Jul 14, 201776.9078.2576.9078.2078.00169,800
Jul 13, 201777.2077.8076.8577.5077.31174,000
Jul 12, 201777.4578.0076.9577.0076.81162,100
Jul 11, 201777.5077.9076.9077.5077.31183,500
Jul 10, 201777.0077.9076.9577.3577.16192,700
Jul 07, 201775.9577.5575.4077.4077.21160,500
Jul 06, 201775.9076.6075.5575.8075.61244,700
Jul 05, 201776.9576.9575.9076.2076.01156,000
Jul 03, 201776.0077.8576.0076.9076.71128,900
Jun 30, 201776.1576.5075.7075.7575.56155,600
Jun 29, 201777.1577.2575.2575.8575.66163,500
Jun 28, 201775.5576.5575.4076.2576.06217,400
Jun 27, 201774.8575.7574.8574.9074.71203,000
Jun 26, 201774.7575.8574.5574.7574.56184,600
Jun 23, 201774.6574.9074.2574.7074.51434,400
Jun 22, 201774.0575.0074.0574.4074.21189,200
Jun 21, 201775.3075.4574.4574.6574.46270,000
Jun 20, 201775.7576.0575.1075.1574.96213,000
Jun 19, 201775.9076.0074.9075.9075.71235,300
Jun 16, 201774.3575.3574.1075.3075.11423,900
Jun 15, 201774.5575.5574.5574.9574.76187,400
Jun 14, 201775.2575.5774.3075.4075.21275,800
Jun 13, 201775.5075.7575.1975.6575.46226,700
Jun 12, 201774.4575.1073.9575.1074.91496,500
Jun 09, 201773.4574.8073.4574.1073.91511,400
Jun 08, 201772.0573.8071.9573.2073.02277,500
Jun 07, 201771.7572.7571.5072.2572.07285,100
Jun 06, 201770.8571.8570.0071.7071.52452,500
Jun 05, 201772.9073.3571.2271.4571.27274,500
Jun 02, 201773.2574.4572.7572.8072.62292,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...