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

Primerica, Inc. (PRI)

NYSE - NYSE Delayed Price. Currency in USD
164.65+0.12 (+0.07%)
At close: 04:00PM EST
163.21 -1.44 (-0.87%)
After hours: 06:05PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023163.71165.38163.61164.65164.65161,000
Feb 02, 2023162.65165.00161.66164.53164.53158,400
Feb 01, 2023160.49163.79160.49162.57162.57183,300
Jan 31, 2023159.49161.84159.30161.75161.75227,200
Jan 30, 2023157.89160.26157.89159.50159.50143,000
Jan 27, 2023157.78160.00157.34158.48158.48169,300
Jan 26, 2023156.52158.92156.52158.08158.08114,400
Jan 25, 2023152.68156.45152.68156.15156.15130,200
Jan 24, 2023152.10154.89150.64154.07154.0789,100
Jan 23, 2023151.60152.98150.85152.22152.2269,900
Jan 20, 2023148.26152.21148.25152.21152.21112,300
Jan 19, 2023147.91148.98147.49147.93147.9375,100
Jan 18, 2023151.30152.68149.34149.34149.3486,000
Jan 17, 2023150.30152.75150.22151.75151.75107,000
Jan 13, 2023147.64151.43147.64150.87150.8786,200
Jan 12, 2023148.39149.84147.85148.43148.4378,200
Jan 11, 2023146.33148.28146.33147.81147.8179,800
Jan 10, 2023144.17146.90144.17146.66146.66102,700
Jan 09, 2023145.81147.00144.47144.81144.8194,000
Jan 06, 2023143.28147.35143.28146.47146.4789,300
Jan 05, 2023142.19143.50141.64142.57142.5772,900
Jan 04, 2023143.23144.13141.39142.50142.50156,100
Jan 03, 2023141.67142.97141.11141.93141.93107,900
Dec 30, 2022140.86142.34140.69141.82141.8278,700
Dec 29, 2022140.42142.09140.19141.87141.8756,100
Dec 28, 2022141.74141.74139.46139.46139.4664,600
Dec 27, 2022141.26142.01140.63141.10141.1054,900
Dec 23, 2022139.98142.30139.32141.60141.6065,900
Dec 22, 2022141.92141.92138.26139.35139.3585,600
Dec 21, 2022140.53143.40140.51142.41142.41105,300
Dec 20, 2022136.97140.26136.97139.63139.6392,400
Dec 19, 2022137.97138.41135.00136.60136.60137,300
Dec 16, 2022138.00139.65136.38137.63137.63355,100
Dec 15, 2022138.94140.66138.01139.84139.84157,000
Dec 14, 2022140.99143.80140.99141.39141.39141,600
Dec 13, 2022143.90144.95139.85140.86140.86152,500
Dec 12, 2022140.67141.23138.54141.21141.2194,200
Dec 09, 2022140.76141.04139.58139.96139.9695,800
Dec 08, 2022141.33141.78140.02141.52141.5274,100
Dec 07, 2022142.37142.94140.23141.02141.0284,500
Dec 06, 2022141.56142.50140.66142.48142.48178,700
Dec 05, 2022144.50145.05140.17140.81140.81114,000
Dec 02, 2022147.20148.00146.40146.74146.74119,200
Dec 01, 2022148.98149.49147.82147.92147.92109,700
Nov 30, 2022145.47149.06145.16149.03149.03172,200
Nov 29, 2022144.45145.99144.45145.90145.9086,700
Nov 28, 2022145.35146.81144.45144.74144.74103,900
Nov 25, 2022144.71145.90144.71145.90145.9039,500
Nov 23, 2022146.18146.18144.58144.75144.7593,900
Nov 22, 2022144.61146.78144.61146.09146.09113,500
Nov 21, 2022143.04144.03140.69143.79143.79117,400
Nov 21, 20220.55 Dividend
Nov 18, 2022142.16143.35140.91143.18142.63182,600
Nov 17, 2022136.08137.95135.51137.83137.3088,300
Nov 16, 2022140.34140.34137.64138.19137.6698,800
Nov 15, 2022139.60142.27139.60140.27139.73111,200
Nov 14, 2022139.65140.09137.19138.59138.06121,000
Nov 11, 2022139.02139.47135.26139.44138.90156,700
Nov 10, 2022138.77142.51137.55138.25137.72182,900
Nov 09, 2022141.38142.68137.35138.71138.18170,000
Nov 08, 2022142.91144.70141.48142.52141.97158,700
Nov 07, 2022144.94144.94142.18143.25142.70152,900
Nov 04, 2022142.24144.39141.61143.30142.75122,300
Nov 03, 2022140.07141.54138.58140.38139.84115,000
Nov 02, 2022144.84146.51142.02142.07141.5293,400
Nov 01, 2022145.64145.92144.20145.37144.8197,700
Oct 31, 2022142.56144.99141.96144.70144.14149,400
Oct 28, 2022139.32143.06139.32143.03142.4887,300
Oct 27, 2022139.17140.83138.01138.09137.56117,300
Oct 26, 2022139.56140.77137.89138.00137.47117,100
Oct 25, 2022137.90139.83136.23139.65139.11153,000
Oct 24, 2022135.36137.37134.96136.70136.17119,000
Oct 21, 2022131.77135.57131.00135.16134.64133,600
Oct 20, 2022135.49136.71131.82132.53132.0297,000
Oct 19, 2022135.90137.14134.42135.94135.42121,700
Oct 18, 2022137.09138.08135.75137.33136.80135,800
Oct 17, 2022134.09135.58133.26134.19133.67125,000
Oct 14, 2022135.37136.20131.45131.99131.4898,300
Oct 13, 2022126.93135.63126.75134.33133.81187,700
Oct 12, 2022129.66129.66128.45128.61128.1283,900
Oct 11, 2022128.52132.00128.42129.93129.43153,500
Oct 10, 2022128.99129.89128.53129.44128.94100,100
Oct 07, 2022130.20130.97127.25128.02127.53102,000
Oct 06, 2022130.71131.43130.26130.84130.34100,100
Oct 05, 2022130.90132.41129.61131.14130.64201,100
Oct 04, 2022129.39134.37129.39132.89132.38152,500
Oct 03, 2022125.24127.79123.55127.17126.68123,200
Sep 30, 2022123.88126.18122.84123.45122.98180,300
Sep 29, 2022122.85124.46122.07124.19123.71118,500
Sep 28, 2022122.01125.58122.01124.68124.20127,900
Sep 27, 2022123.67124.59120.96121.96121.49151,700
Sep 26, 2022123.23124.70122.15122.35121.88153,400
Sep 23, 2022127.41127.41123.20124.08123.60184,100
Sep 22, 2022130.90132.08128.77128.87128.37270,000
Sep 21, 2022131.50134.04130.92131.15130.65209,200
Sep 20, 2022130.00131.19129.05130.20129.70168,400
Sep 19, 2022127.72131.07127.35131.06130.56156,100
Sep 16, 2022128.01128.94127.10128.25127.76539,200
Sep 15, 2022127.00130.16126.60128.91128.41188,500
Sep 14, 2022127.79127.79125.94126.89126.40238,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement