Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Primerica, Inc. (PRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.12+0.14 (+0.12%)
At close: 04:00PM EDT
118.69 -1.43 (-1.19%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022120.63121.07117.61120.12120.12166,200
May 19, 2022120.21121.61118.23119.98119.98137,300
May 19, 20220.55 Dividend
May 18, 2022123.86126.25123.32123.88123.33173,600
May 17, 2022124.80126.34122.96125.83125.27142,000
May 16, 2022122.04123.39120.63122.70122.16139,900
May 13, 2022119.71123.82119.71123.29122.74195,100
May 12, 2022117.60118.40115.94118.39117.86227,300
May 11, 2022119.67121.22117.60118.04117.52279,700
May 10, 2022119.56120.74116.87119.26118.73294,100
May 09, 2022113.99120.09113.99117.79117.27408,100
May 06, 2022121.85123.94114.40115.93115.42457,200
May 05, 2022133.44134.20128.50129.70129.12238,100
May 04, 2022130.89135.42130.78134.82134.22183,900
May 03, 2022131.33133.42130.81131.31130.73148,600
May 02, 2022130.98132.10128.21130.76130.18130,400
Apr 29, 2022131.72133.19129.31129.56128.98131,800
Apr 28, 2022131.49133.40129.75132.80132.2194,500
Apr 27, 2022129.78131.60129.39129.77129.19151,700
Apr 26, 2022132.58133.17130.19130.19129.61112,400
Apr 25, 2022133.01134.18128.64133.90133.31113,100
Apr 22, 2022138.84140.33133.88133.98133.39146,300
Apr 21, 2022141.38142.50138.74140.02139.40152,800
Apr 20, 2022137.99140.86137.91140.63140.01140,300
Apr 19, 2022133.76137.21133.76136.81136.20108,300
Apr 18, 2022133.06134.07132.43133.27132.68110,500
Apr 14, 2022134.53136.55134.00134.00133.41132,900
Apr 13, 2022131.93134.95131.93134.47133.87107,200
Apr 12, 2022134.64136.45133.13133.13132.54129,900
Apr 11, 2022133.68136.09133.57134.86134.26139,500
Apr 08, 2022132.91135.17132.91134.30133.70141,000
Apr 07, 2022133.86134.02131.10133.16132.57157,800
Apr 06, 2022132.00134.81132.00133.72133.13157,800
Apr 05, 2022133.89135.68132.81133.31132.72175,600
Apr 04, 2022139.21139.56133.49134.56133.96232,300
Apr 01, 2022138.05139.73137.29139.57138.95237,300
Mar 31, 2022137.30139.42136.71136.82136.21152,800
Mar 30, 2022137.60139.04136.52137.61137.00175,400
Mar 29, 2022136.61138.43135.92137.70137.09162,500
Mar 28, 2022136.06136.06133.88134.61134.01125,300
Mar 25, 2022133.37135.97133.37135.81135.21112,400
Mar 24, 2022132.55133.89131.92133.49132.90122,300
Mar 23, 2022133.86134.74131.93131.97131.38149,100
Mar 22, 2022134.21135.52133.95134.31133.71175,300
Mar 21, 2022133.93133.94132.34133.03132.44134,700
Mar 18, 2022132.53133.64131.26133.38132.79309,700
Mar 17, 2022130.45132.59129.79132.59132.00112,900
Mar 16, 2022128.42131.49128.00131.36130.78173,000
Mar 15, 2022127.54129.99124.62126.03125.47253,600
Mar 14, 2022128.40129.92126.64126.96126.40139,200
Mar 11, 2022128.26128.99126.12126.40125.84118,100
Mar 10, 2022126.80128.28125.02126.85126.29163,500
Mar 09, 2022127.51129.86127.51128.18127.61236,000
Mar 08, 2022123.00128.06122.09124.42123.87198,000
Mar 07, 2022124.40124.77121.22121.81121.27210,800
Mar 04, 2022125.16126.73123.98125.43124.87176,700
Mar 03, 2022128.95129.90126.67127.86127.29194,800
Mar 02, 2022125.70130.37125.51129.15128.58268,500
Mar 01, 2022128.69129.97123.17124.42123.87345,400
Feb 28, 2022127.74130.51127.67129.89129.31316,700
Feb 25, 2022130.49131.84128.50130.75130.17456,300
Feb 24, 2022127.18130.31125.50129.57128.99332,400
Feb 23, 2022134.63135.55130.22130.30129.72244,700
Feb 22, 2022133.40135.53133.29134.08133.48178,100
Feb 18, 2022135.16136.78134.47135.20134.60158,500
Feb 18, 20220.55 Dividend
Feb 17, 2022139.55140.49136.32136.37135.22292,600
Feb 16, 2022136.22141.84135.18141.00139.81308,500
Feb 15, 2022148.00148.55135.97137.13135.97537,700
Feb 14, 2022153.92155.65150.42151.48150.20184,000
Feb 11, 2022156.36158.06152.52153.54152.24187,800
Feb 10, 2022153.68159.47153.68155.91154.59233,800
Feb 09, 2022155.35156.44154.16155.02153.71429,600
Feb 08, 2022154.58155.10151.58153.00151.71416,600
Feb 07, 2022153.88155.48153.40153.75152.45112,500
Feb 04, 2022151.96155.75151.78153.70152.40107,500
Feb 03, 2022154.50154.94151.38151.57150.29123,000
Feb 02, 2022153.96156.08153.39155.08153.77148,700
Feb 01, 2022154.22155.62153.25154.43153.12154,000
Jan 31, 2022149.54154.59149.22154.34153.04151,600
Jan 28, 2022146.39150.94144.77150.80149.52172,400
Jan 27, 2022150.87152.94146.26146.81145.57163,200
Jan 26, 2022151.14154.06148.03149.07147.81173,500
Jan 25, 2022149.35153.01144.21151.26149.98189,000
Jan 24, 2022146.88151.34145.10151.01149.73196,600
Jan 21, 2022149.70151.78148.95149.63148.36156,700
Jan 20, 2022151.60154.03150.70151.01149.73116,600
Jan 19, 2022155.17155.17151.52151.58150.3097,900
Jan 18, 2022155.85156.15154.01154.42153.11103,300
Jan 14, 2022154.57157.31154.03156.99155.66113,900
Jan 13, 2022155.85157.66155.85156.60155.28208,700
Jan 12, 2022155.59157.48153.69155.07153.76228,400
Jan 11, 2022155.02156.07153.05155.82154.50325,800
Jan 10, 2022154.11155.17152.32154.86153.55175,300
Jan 07, 2022154.48155.68153.37154.30153.00178,700
Jan 06, 2022153.78155.49153.13153.77152.47168,900
Jan 05, 2022157.05157.38152.64152.68151.39130,200
Jan 04, 2022156.61158.58155.79156.48155.16189,300
Jan 03, 2022154.19155.49153.39154.98153.67113,900
Dec 31, 2021153.65155.07153.19153.27151.9763,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement