PRI - Primerica, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019133.52135.08133.46134.37134.3785,639
Dec 04, 2019131.54134.28131.33133.19133.19199,800
Dec 03, 2019131.91132.00129.63130.48130.48107,100
Dec 02, 2019134.34134.41132.90133.84133.84155,200
Nov 29, 2019134.01135.89133.37133.84133.84100,200
Nov 27, 2019132.97134.21132.29134.10134.1080,800
Nov 26, 2019132.11132.73131.63132.33132.33115,800
Nov 25, 2019130.67132.71130.67132.25132.25113,000
Nov 22, 2019130.57131.47130.01130.63130.6398,000
Nov 21, 2019131.89131.89130.18130.45130.45111,300
Nov 20, 2019130.98132.83130.98131.52131.52182,200
Nov 19, 2019130.88132.72130.76131.64131.64145,400
Nov 19, 20190.34 Dividend
Nov 18, 2019130.25131.56129.86131.10130.76102,700
Nov 15, 2019130.88131.89130.20130.62130.28123,800
Nov 14, 2019127.99130.22127.99130.20129.86143,000
Nov 13, 2019129.03129.03127.11128.60128.27129,000
Nov 12, 2019129.61130.19129.00129.95129.61202,700
Nov 11, 2019128.58129.96128.10129.23128.89249,300
Nov 08, 2019129.16129.94127.89129.71129.3798,700
Nov 07, 2019130.00130.50128.14129.00128.67159,500
Nov 06, 2019128.59129.25128.26129.25128.91130,000
Nov 05, 2019128.48129.29128.09128.95128.62101,700
Nov 04, 2019128.45129.14128.07128.46128.13133,300
Nov 01, 2019126.95128.66126.83127.51127.18108,400
Oct 31, 2019127.80127.80125.11126.18125.85135,700
Oct 30, 2019128.30128.87127.34128.36128.03125,600
Oct 29, 2019127.64129.26127.39129.21128.87151,800
Oct 28, 2019126.58128.41126.58127.81127.48133,900
Oct 25, 2019126.00126.50125.15125.76125.4384,000
Oct 24, 2019125.98126.44125.42126.00125.6782,100
Oct 23, 2019125.37126.36125.03125.75125.4280,300
Oct 22, 2019125.32126.34124.53125.80125.4797,300
Oct 21, 2019124.66126.17124.66125.69125.3694,200
Oct 18, 2019123.50124.48123.35123.53123.21127,700
Oct 17, 2019124.75124.75123.29124.07123.75120,900
Oct 16, 2019123.30125.66123.06123.87123.55214,900
Oct 15, 2019121.66124.21121.66123.67123.35160,900
Oct 14, 2019121.01121.73120.28121.47121.15165,700
Oct 11, 2019121.94123.94121.58121.69121.37125,000
Oct 10, 2019119.37121.17118.78120.29119.98142,000
Oct 09, 2019118.64119.48118.36119.08118.77202,800
Oct 08, 2019119.40119.92117.55117.55117.25249,300
Oct 07, 2019121.85123.24120.28120.77120.46437,500
Oct 04, 2019119.90122.64119.73122.46122.14136,200
Oct 03, 2019118.59119.87116.99119.83119.52230,700
Oct 02, 2019121.84122.51118.90119.43119.12180,800
Oct 01, 2019128.28129.01122.66122.97122.65215,300
Sep 30, 2019127.92128.17126.83127.23126.90133,000
Sep 27, 2019130.00130.00127.13127.37127.04215,900
Sep 26, 2019129.34129.92128.42128.62128.29180,600
Sep 25, 2019129.08129.66128.25128.95128.62261,000
Sep 24, 2019128.82130.06127.96129.12128.79339,000
Sep 23, 2019126.50129.39126.25128.69128.36233,500
Sep 20, 2019126.18129.00125.89127.58127.25587,400
Sep 19, 2019125.38126.76124.73125.47125.14221,700
Sep 18, 2019123.50125.70122.25125.54125.21201,800
Sep 17, 2019122.17124.36121.51124.14123.82272,700
Sep 16, 2019122.12123.96121.96122.74122.42246,900
Sep 13, 2019123.55124.25122.95123.41123.09153,400
Sep 12, 2019121.67123.28120.83122.50122.18197,300
Sep 11, 2019121.26122.40119.50122.40122.08134,900
Sep 10, 2019121.18121.18119.66120.90120.59203,900
Sep 09, 2019119.75120.56118.83120.53120.22184,000
Sep 06, 2019119.23119.94118.38118.55118.24189,000
Sep 05, 2019119.18121.16119.12119.37119.06241,000
Sep 04, 2019117.93117.99116.94117.75117.44113,600
Sep 03, 2019118.01118.62115.68116.23115.93183,700
Aug 30, 2019119.64120.00118.55119.17118.86175,900
Aug 29, 2019117.90119.51117.44118.77118.46131,900
Aug 28, 2019114.44116.59114.32116.34116.04140,800
Aug 27, 2019116.21117.03114.27114.95114.65218,900
Aug 26, 2019115.67116.02114.39115.09114.79221,000
Aug 23, 2019117.40118.71114.41114.72114.42242,000
Aug 22, 2019119.16119.52117.48118.37118.06147,000
Aug 21, 2019119.53119.93118.29118.29117.98356,000
Aug 20, 2019117.22118.68115.96118.07117.76346,000
Aug 20, 20190.34 Dividend
Aug 19, 2019117.40118.87110.12117.99117.34355,800
Aug 16, 2019112.34116.36112.34115.57114.94357,600
Aug 15, 2019110.25111.70110.12111.57110.96265,400
Aug 14, 2019108.75110.76108.75109.60109.00559,900
Aug 13, 2019110.43114.54109.85112.70112.08215,400
Aug 12, 2019113.10113.10109.91110.64110.04219,200
Aug 09, 2019116.24116.31114.20114.26113.64294,400
Aug 08, 2019114.78117.64114.72116.39115.75434,300
Aug 07, 2019110.50111.39109.68111.13110.52346,200
Aug 06, 2019111.90113.25111.31113.24112.62239,300
Aug 05, 2019114.29114.52109.74111.25110.64238,200
Aug 02, 2019118.64118.68115.74117.24116.60146,600
Aug 01, 2019122.49123.15117.95118.49117.84266,000
Jul 31, 2019124.30125.50122.25122.69122.02195,600
Jul 30, 2019122.91124.52122.91124.52123.84146,300
Jul 29, 2019124.72125.97123.41123.90123.22216,000
Jul 26, 2019124.43125.64124.15125.12124.44118,800
Jul 25, 2019125.79126.08123.93124.12123.44174,800
Jul 24, 2019123.32125.29123.21124.87124.19197,300
Jul 23, 2019122.53123.65122.25123.61122.93119,900
Jul 22, 2019121.24122.17120.70122.01121.34166,600
Jul 19, 2019122.40123.54121.05121.14120.48141,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...