PRI - Primerica, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019122.35123.45121.20121.32121.32169,900
Jun 18, 2019119.44122.99119.44122.04122.04148,300
Jun 17, 2019120.52121.41118.95119.32119.32199,000
Jun 14, 2019121.93122.10120.25120.60120.60136,800
Jun 13, 2019122.57123.38121.52122.02122.02144,600
Jun 12, 2019122.03122.66121.43122.09122.09229,100
Jun 11, 2019122.73123.82120.84122.28122.28226,200
Jun 10, 2019119.54123.10118.53121.89121.89287,800
Jun 07, 2019119.51120.72119.23119.85119.85249,000
Jun 06, 2019120.18121.06118.81119.55119.55254,800
Jun 05, 2019120.31120.65118.15120.03120.03192,400
Jun 04, 2019118.09120.50117.91120.34120.34154,700
Jun 03, 2019114.82116.46113.90116.33116.33314,100
May 31, 2019114.43116.32113.14114.86114.86159,600
May 30, 2019117.99119.12115.66116.13116.13180,900
May 29, 2019116.52118.08115.96117.69117.69169,700
May 28, 2019119.69120.43117.47117.67117.67199,800
May 24, 2019120.83121.27119.68120.22120.22196,600
May 23, 2019120.54121.05119.05119.96119.96141,100
May 22, 2019123.42123.51122.06122.23122.23151,900
May 21, 2019124.20125.51123.50123.72123.72160,800
May 21, 20190.34 Dividend
May 20, 2019122.22124.57122.22123.37123.03179,000
May 17, 2019123.69125.15122.69123.09122.75178,500
May 16, 2019121.80126.76121.75125.32124.97143,000
May 15, 2019121.97122.91121.27121.51121.18218,400
May 14, 2019122.64124.57122.64123.32122.98179,300
May 13, 2019123.85124.84122.04122.50122.16185,900
May 10, 2019125.74127.71123.59127.40127.05145,800
May 09, 2019126.44127.79124.82126.56126.21196,300
May 08, 2019127.00129.76125.41127.78127.43251,700
May 07, 2019129.95131.36125.42126.63126.28171,900
May 06, 2019128.27132.17128.03131.56131.20177,900
May 03, 2019128.78131.30128.71131.19130.83207,000
May 02, 2019129.34130.56126.74128.14127.79130,600
May 01, 2019130.55130.91129.08129.14128.78196,000
Apr 30, 2019130.69131.42129.22130.29129.93184,100
Apr 29, 2019127.99131.48127.99130.54130.18175,000
Apr 26, 2019126.99128.00126.65127.67127.32165,400
Apr 25, 2019126.18126.83125.06126.77126.42214,600
Apr 24, 2019127.44127.80125.65127.20126.85204,800
Apr 23, 2019126.15129.47125.29127.61127.26326,600
Apr 22, 2019125.49126.53125.28126.15125.80127,700
Apr 18, 2019125.67126.74125.47125.96125.61140,100
Apr 17, 2019129.60129.60126.06126.07125.72176,600
Apr 16, 2019127.08129.03127.08128.98128.62253,600
Apr 15, 2019128.40128.82126.83126.93126.58185,300
Apr 12, 2019128.47128.65127.69127.94127.59235,700
Apr 11, 2019127.32128.00126.93127.10126.75160,700
Apr 10, 2019126.47127.42125.68127.12126.77201,900
Apr 09, 2019127.29127.40125.77126.20125.85122,500
Apr 08, 2019126.37130.21125.75128.16127.81266,000
Apr 05, 2019126.74127.47126.52126.95126.60205,100
Apr 04, 2019126.25126.98125.14126.08125.73114,700
Apr 03, 2019126.26127.45125.20126.03125.68167,500
Apr 02, 2019124.23125.86124.23125.25124.90165,500
Apr 01, 2019123.55125.21123.42125.04124.70213,000
Mar 29, 2019123.31123.60121.51122.15121.81177,200
Mar 28, 2019122.13123.32121.25122.17121.83123,400
Mar 27, 2019121.75123.04120.57122.03121.69183,200
Mar 26, 2019119.20122.40118.90122.27121.93217,200
Mar 25, 2019117.36119.15116.75118.11117.78238,200
Mar 22, 2019120.42121.59117.07117.17116.85208,500
Mar 21, 2019121.53123.48121.37122.02121.68261,000
Mar 20, 2019125.12125.69122.34122.44122.10210,400
Mar 19, 2019128.86129.12124.99125.21124.86186,100
Mar 18, 2019125.20129.19125.20127.79127.44220,000
Mar 15, 2019123.22126.39123.22125.33124.98490,400
Mar 14, 2019122.40123.50121.28123.22122.88159,800
Mar 13, 2019122.57123.44121.99122.34122.00191,000
Mar 12, 2019121.46122.35120.64121.99121.65118,600
Mar 11, 2019120.87121.44119.66121.35121.02191,100
Mar 08, 2019119.12120.28119.08120.05119.72160,800
Mar 07, 2019121.04121.22118.75120.06119.73134,900
Mar 06, 2019123.45123.60121.06121.14120.81132,300
Mar 05, 2019124.39124.39122.21123.72123.38127,400
Mar 04, 2019126.75126.75123.14124.27123.93246,800
Mar 01, 2019126.04128.12124.17126.80126.45609,800
Feb 28, 2019125.05126.12123.63125.04124.70162,700
Feb 27, 2019123.13125.44122.73125.20124.85202,400
Feb 26, 2019122.18123.76122.18123.27122.93295,200
Feb 25, 2019123.79124.24122.60122.62122.28216,700
Feb 22, 2019121.79123.52121.79122.91122.57170,400
Feb 21, 2019120.86121.62120.22121.39121.06139,600
Feb 20, 2019119.63121.09119.22121.03120.70218,900
Feb 19, 2019118.79120.62118.14119.50119.17253,900
Feb 19, 20190.34 Dividend
Feb 15, 2019117.11119.82117.11119.73119.06234,300
Feb 14, 2019117.00117.12115.75115.92115.27243,000
Feb 13, 2019118.59119.79117.47117.92117.26154,400
Feb 12, 2019116.31118.46116.31117.71117.05170,600
Feb 11, 2019117.90118.81114.08115.47114.82266,300
Feb 08, 2019118.00118.45114.16118.05117.39295,900
Feb 07, 2019114.11115.52112.29114.04113.40223,500
Feb 06, 2019115.23116.20113.67115.11114.47192,400
Feb 05, 2019114.97116.59114.83115.78115.13190,800
Feb 04, 2019113.69115.25112.80115.00114.36174,500
Feb 01, 2019112.78114.35112.78113.79113.15244,600
Jan 31, 2019108.55112.67108.55112.37111.74200,100
Jan 30, 2019109.54110.33107.50109.15108.54158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...