UK markets close in 5 hours 36 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.91-0.13 (-0.11%)
At close: 04:00PM EDT
120.91 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022119.94121.62119.18120.91120.91107,400
05 Jul 2022119.63121.13117.76121.04121.04140,400
01 Jul 2022118.61121.90118.61121.69121.69163,400
30 Jun 2022116.91120.25116.68119.69119.6999,400
29 Jun 2022119.90120.07118.76118.95118.95106,600
28 Jun 2022122.69123.86119.89119.89119.89128,700
27 Jun 2022121.71122.16120.14121.26121.26139,600
24 Jun 2022118.05121.24117.64121.00121.00280,400
23 Jun 2022115.98116.89115.10116.73116.7396,000
22 Jun 2022114.50117.31114.29116.24116.24150,100
21 Jun 2022115.20116.89114.37116.22116.22174,500
17 Jun 2022111.50114.22111.43113.45113.45400,600
16 Jun 2022114.64114.64110.22110.93110.93196,600
15 Jun 2022116.81119.38116.31117.27117.27232,000
14 Jun 2022114.16116.52113.47114.88114.88189,100
13 Jun 2022116.47117.15113.59114.28114.28179,300
10 Jun 2022121.04121.45119.27119.37119.37128,500
09 Jun 2022125.36126.50123.06123.15123.15118,200
08 Jun 2022126.49127.63124.62125.36125.3697,600
07 Jun 2022125.25127.80124.79127.79127.79107,300
06 Jun 2022125.19128.39124.38126.12126.12167,100
03 Jun 2022125.38126.50124.52124.68124.68104,300
02 Jun 2022125.45126.81124.21126.78126.78110,400
01 Jun 2022125.59126.92122.16124.35124.35154,300
31 May 2022124.81126.91124.68126.00126.00226,600
27 May 2022125.36127.19125.34126.43126.43128,000
26 May 2022123.23125.87123.23124.98124.9898,500
25 May 2022120.25122.58120.25121.73121.73119,400
24 May 2022120.26121.74117.23120.39120.39200,400
23 May 2022121.89122.69120.63121.76121.76189,300
20 May 2022120.63121.07117.61120.12120.12166,200
19 May 2022120.21121.61118.23119.98119.98137,300
19 May 20220.55 Dividend
18 May 2022123.86126.25123.32123.88123.33173,600
17 May 2022124.80126.34122.96125.83125.27142,000
16 May 2022122.04123.39120.63122.70122.16139,900
13 May 2022119.71123.82119.71123.29122.74195,100
12 May 2022117.60118.40115.94118.39117.86227,300
11 May 2022119.67121.22117.60118.04117.52279,700
10 May 2022119.56120.74116.87119.26118.73294,100
09 May 2022113.99120.09113.99117.79117.27408,100
06 May 2022121.85123.94114.40115.93115.42457,200
05 May 2022133.44134.20128.50129.70129.12238,100
04 May 2022130.89135.42130.78134.82134.22183,900
03 May 2022131.33133.42130.81131.31130.73148,600
02 May 2022130.98132.10128.21130.76130.18130,400
29 Apr 2022131.72133.19129.31129.56128.98131,800
28 Apr 2022131.49133.40129.75132.80132.2194,500
27 Apr 2022129.78131.60129.39129.77129.19151,700
26 Apr 2022132.58133.17130.19130.19129.61112,400
25 Apr 2022133.01134.18128.64133.90133.31113,100
22 Apr 2022138.84140.33133.88133.98133.39146,300
21 Apr 2022141.38142.50138.74140.02139.40152,800
20 Apr 2022137.99140.86137.91140.63140.01140,300
19 Apr 2022133.76137.21133.76136.81136.20108,300
18 Apr 2022133.06134.07132.43133.27132.68110,500
14 Apr 2022134.53136.55134.00134.00133.41132,900
13 Apr 2022131.93134.95131.93134.47133.87107,200
12 Apr 2022134.64136.45133.13133.13132.54129,900
11 Apr 2022133.68136.09133.57134.86134.26139,500
08 Apr 2022132.91135.17132.91134.30133.70141,000
07 Apr 2022133.86134.02131.10133.16132.57157,800
06 Apr 2022132.00134.81132.00133.72133.13157,800
05 Apr 2022133.89135.68132.81133.31132.72175,600
04 Apr 2022139.21139.56133.49134.56133.96232,300
01 Apr 2022138.05139.73137.29139.57138.95237,300
31 Mar 2022137.30139.42136.71136.82136.21152,800
30 Mar 2022137.60139.04136.52137.61137.00175,400
29 Mar 2022136.61138.43135.92137.70137.09162,500
28 Mar 2022136.06136.06133.88134.61134.01125,300
25 Mar 2022133.37135.97133.37135.81135.21112,400
24 Mar 2022132.55133.89131.92133.49132.90122,300
23 Mar 2022133.86134.74131.93131.97131.38149,100
22 Mar 2022134.21135.52133.95134.31133.71175,300
21 Mar 2022133.93133.94132.34133.03132.44134,700
18 Mar 2022132.53133.64131.26133.38132.79309,700
17 Mar 2022130.45132.59129.79132.59132.00112,900
16 Mar 2022128.42131.49128.00131.36130.78173,000
15 Mar 2022127.54129.99124.62126.03125.47253,600
14 Mar 2022128.40129.92126.64126.96126.40139,200
11 Mar 2022128.26128.99126.12126.40125.84118,100
10 Mar 2022126.80128.28125.02126.85126.29163,500
09 Mar 2022127.51129.86127.51128.18127.61236,000
08 Mar 2022123.00128.06122.09124.42123.87198,000
07 Mar 2022124.40124.77121.22121.81121.27210,800
04 Mar 2022125.16126.73123.98125.43124.87176,700
03 Mar 2022128.95129.90126.67127.86127.29194,800
02 Mar 2022125.70130.37125.51129.15128.58268,500
01 Mar 2022128.69129.97123.17124.42123.87345,400
28 Feb 2022127.74130.51127.67129.89129.31316,700
25 Feb 2022130.49131.84128.50130.75130.17456,300
24 Feb 2022127.18130.31125.50129.57128.99332,400
23 Feb 2022134.63135.55130.22130.30129.72244,700
22 Feb 2022133.40135.53133.29134.08133.48178,100
18 Feb 2022135.16136.78134.47135.20134.60158,500
18 Feb 20220.55 Dividend
17 Feb 2022139.55140.49136.32136.37135.22292,600
16 Feb 2022136.22141.84135.18141.00139.81308,500
15 Feb 2022148.00148.55135.97137.13135.97537,700
14 Feb 2022153.92155.65150.42151.48150.20184,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...