U.S. markets open in 2 hours 57 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.50-3.60 (-3.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2020110.47111.72108.39109.50109.50165,400
Oct 27, 2020117.26118.08113.00113.10113.10120,900
Oct 26, 2020120.36120.36117.10117.93117.93122,800
Oct 23, 2020122.83123.59119.44121.68121.68142,500
Oct 22, 2020117.12122.60116.72122.32122.32246,100
Oct 21, 2020117.41118.62116.30117.39117.39210,400
Oct 20, 2020116.03118.56115.58117.63117.63247,800
Oct 19, 2020117.79118.16114.54114.74114.74111,900
Oct 16, 2020116.43118.73115.86117.41117.41171,100
Oct 15, 2020113.29116.00112.90115.94115.94151,300
Oct 14, 2020114.68116.49114.61114.82114.82117,600
Oct 13, 2020114.60115.57113.44114.45114.45219,400
Oct 12, 2020114.65116.24114.65115.54115.54133,700
Oct 09, 2020116.30116.99114.54114.87114.87138,700
Oct 08, 2020115.11116.27114.19115.13115.13303,700
Oct 07, 2020114.08114.47112.70114.01114.01294,600
Oct 06, 2020115.05115.12111.36112.67112.67411,400
Oct 05, 2020113.95116.63113.95114.22114.22235,800
Oct 02, 2020111.51114.04111.13112.67112.67260,100
Oct 01, 2020113.14114.50111.70113.22113.22204,600
Sep 30, 2020112.81113.87111.45113.14113.14522,800
Sep 29, 2020114.55114.72111.85112.94112.94161,900
Sep 28, 2020113.95115.53113.62114.76114.76345,900
Sep 25, 2020110.20112.06109.93112.00112.00163,700
Sep 24, 2020111.43113.16109.29111.15111.15133,900
Sep 23, 2020114.36115.44110.97111.05111.05157,800
Sep 22, 2020112.97115.55112.77114.08114.08229,300
Sep 21, 2020114.26115.63110.66112.85112.85313,900
Sep 18, 2020118.75118.75116.01117.10117.10662,400
Sep 17, 2020118.76119.72117.20118.31118.31320,300
Sep 16, 2020122.21123.61120.00120.14120.14202,200
Sep 15, 2020124.54124.54121.55122.04122.04158,700
Sep 14, 2020121.83122.44121.36122.00122.00249,500
Sep 11, 2020120.59121.48118.87120.77120.77164,700
Sep 10, 2020122.00122.40119.44120.11120.11232,500
Sep 09, 2020121.70121.70119.18121.04121.04230,700
Sep 08, 2020124.01124.01120.00120.10120.10240,600
Sep 04, 2020127.59128.43124.71125.83125.83194,100
Sep 03, 2020126.93128.71125.13125.52125.52232,000
Sep 02, 2020124.11126.50123.81126.10126.10141,400
Sep 01, 2020124.04125.29123.69124.07124.07209,800
Aug 31, 2020126.23126.40124.59124.85124.85164,000
Aug 28, 2020128.19128.69126.52126.99126.99123,000
Aug 27, 2020127.39128.50126.37127.68127.68149,700
Aug 26, 2020127.93128.49126.15126.50126.50123,900
Aug 25, 2020130.00130.21127.91127.96127.96294,500
Aug 24, 2020126.27129.00126.27128.87128.87216,900
Aug 21, 2020128.34129.41125.85126.15126.15160,600
Aug 20, 2020128.19129.91128.12129.02129.02189,600
Aug 20, 20200.4 Dividend
Aug 19, 2020131.84133.48130.04130.61130.21149,300
Aug 18, 2020133.12133.97131.60131.89131.49129,000
Aug 17, 2020135.32136.40133.29133.50133.09111,900
Aug 14, 2020134.13136.53134.03135.80135.38103,700
Aug 13, 2020133.86135.73133.80135.45135.04146,300
Aug 12, 2020136.59137.60134.74135.42135.01218,200
Aug 11, 2020135.16136.95134.55134.97134.56125,800
Aug 10, 2020131.50134.62131.50133.31132.90113,500
Aug 07, 2020130.24131.90129.84131.39130.99143,500
Aug 06, 2020128.90136.34128.53130.92130.52337,100
Aug 05, 2020122.90127.15121.57126.60126.21197,000
Aug 04, 2020121.00121.67120.46120.83120.46101,400
Aug 03, 2020120.32122.91119.95121.49121.1295,200
Jul 31, 2020119.49120.99117.81119.66119.29211,800
Jul 30, 2020119.49120.31117.36119.95119.58189,300
Jul 29, 2020118.96122.18118.96122.00121.63117,500
Jul 28, 2020118.86120.28117.86118.25117.89129,800
Jul 27, 2020120.30120.83118.97120.01119.6471,500
Jul 24, 2020121.00121.51119.65119.74119.3777,900
Jul 23, 2020119.72122.91119.72120.94120.57130,000
Jul 22, 2020118.86120.89118.86120.23119.8699,800
Jul 21, 2020118.44120.92118.44119.60119.2390,800
Jul 20, 2020118.57119.00117.54117.70117.3481,200
Jul 17, 2020119.68120.04118.27118.57118.2195,100
Jul 16, 2020118.55121.19117.95119.18118.82123,800
Jul 15, 2020117.50120.10116.53119.55119.18153,400
Jul 14, 2020111.25115.19110.85114.99114.64177,800
Jul 13, 2020114.70115.00111.40111.54111.20164,900
Jul 10, 2020110.74113.27109.74113.12112.77118,800
Jul 09, 2020113.12113.12109.16109.27108.94146,800
Jul 08, 2020111.39114.63111.39113.38113.03147,600
Jul 07, 2020113.48114.82111.07111.38111.04180,200
Jul 06, 2020115.71117.48114.21114.87114.52216,300
Jul 02, 2020115.75117.03112.84113.11112.76139,900
Jul 01, 2020116.75117.66113.03113.16112.81218,700
Jun 30, 2020113.91117.06113.91116.60116.24168,500
Jun 29, 2020113.32115.62112.06113.92113.57247,000
Jun 26, 2020114.53115.81111.22111.73111.39337,900
Jun 25, 2020113.07116.24112.87116.17115.81170,900
Jun 24, 2020116.83116.83113.45114.26113.91178,400
Jun 23, 2020121.35121.35117.87118.00117.64191,900
Jun 22, 2020117.13120.15115.90119.10118.74223,400
Jun 19, 2020118.48119.73116.51118.10117.74375,700
Jun 18, 2020115.52118.50115.17117.06116.70186,400
Jun 17, 2020119.06119.06116.30116.97116.61145,100
Jun 16, 2020121.15121.58117.39118.10117.74143,400
Jun 15, 2020110.00117.03110.00116.04115.68152,200
Jun 12, 2020116.76116.83111.27114.41114.06152,400
Jun 11, 2020115.42117.78111.22111.67111.33165,600
Jun 10, 2020126.67126.67121.38121.41121.04191,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...