UK markets open in 2 hours 56 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.44+0.45 (+0.28%)
At close: 04:00PM EDT
162.44 +0.11 (+0.07%)
After hours: 04:11PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023159.60162.45159.34162.44162.44162,400
23 Mar 2023162.46163.98160.55161.99161.99161,800
22 Mar 2023166.65167.57161.76161.81161.81167,300
21 Mar 2023166.95167.65165.75166.63166.63252,200
20 Mar 2023160.68164.23160.63163.33163.33156,700
17 Mar 2023162.38162.38157.02158.11158.11346,100
16 Mar 2023158.21164.39155.68164.13164.13257,100
15 Mar 2023161.51165.18158.34159.87159.87255,100
14 Mar 2023168.15168.29163.22166.95166.95351,300
13 Mar 2023163.89164.50158.51162.25162.25264,400
10 Mar 2023170.65171.57166.94168.49168.49218,800
09 Mar 2023177.85177.85171.33172.35172.35177,600
08 Mar 2023181.33181.44176.22177.78177.78198,400
07 Mar 2023182.57182.57178.30180.73180.73329,800
06 Mar 2023187.84187.84181.88182.61182.61337,000
03 Mar 2023186.86188.25185.37188.20188.20281,500
02 Mar 2023188.06189.88184.28186.66186.66323,700
01 Mar 2023192.08195.69191.10191.13191.13324,200
28 Feb 2023185.68195.07185.68191.94191.94364,900
27 Feb 2023181.77187.30181.77185.24185.24320,300
24 Feb 2023168.94181.58166.59181.26181.26391,100
23 Feb 2023166.99168.72165.78166.32166.32154,600
22 Feb 2023166.00167.25165.16166.32166.32159,700
21 Feb 2023169.04169.04166.04166.36166.36153,800
17 Feb 2023169.80171.03168.95170.66170.66148,400
17 Feb 20230.65 Dividend
16 Feb 2023169.05171.69168.17170.50169.85119,100
15 Feb 2023168.14170.76167.90170.71170.06114,200
14 Feb 2023170.04171.29169.08169.18168.54120,300
13 Feb 2023167.63170.68167.63170.01169.36152,600
10 Feb 2023166.17168.15165.20168.00167.36120,700
09 Feb 2023169.90171.15166.42166.43165.80192,000
08 Feb 2023166.12170.44165.84169.55168.90150,700
07 Feb 2023162.38166.64161.98166.46165.83169,100
06 Feb 2023164.22165.02162.48163.58162.96176,600
03 Feb 2023163.71165.38163.61164.65164.02161,000
02 Feb 2023162.65165.00161.66164.53163.90158,400
01 Feb 2023160.49163.79160.49162.57161.95183,300
31 Jan 2023159.49161.84159.30161.75161.13227,200
30 Jan 2023157.89160.26157.89159.50158.89143,000
27 Jan 2023157.78160.00157.34158.48157.88169,300
26 Jan 2023156.52158.92156.52158.08157.48114,400
25 Jan 2023152.68156.45152.68156.15155.55130,200
24 Jan 2023152.10154.89150.64154.07153.4889,100
23 Jan 2023151.60152.98150.85152.22151.6469,900
20 Jan 2023148.26152.21148.25152.21151.63112,300
19 Jan 2023147.91148.98147.49147.93147.3775,100
18 Jan 2023151.30152.68149.34149.34148.7786,000
17 Jan 2023150.30152.75150.22151.75151.17107,000
13 Jan 2023147.64151.43147.64150.87150.2986,200
12 Jan 2023148.39149.84147.85148.43147.8678,200
11 Jan 2023146.33148.28146.33147.81147.2579,800
10 Jan 2023144.17146.90144.17146.66146.10102,700
09 Jan 2023145.81147.00144.47144.81144.2694,000
06 Jan 2023143.28147.35143.28146.47145.9189,300
05 Jan 2023142.19143.50141.64142.57142.0372,900
04 Jan 2023143.23144.13141.39142.50141.96156,100
03 Jan 2023141.67142.97141.11141.93141.39107,900
30 Dec 2022140.86142.34140.69141.82141.2878,700
29 Dec 2022140.42142.09140.19141.87141.3356,100
28 Dec 2022141.74141.74139.46139.46138.9364,600
27 Dec 2022141.26142.01140.63141.10140.5654,900
23 Dec 2022139.98142.30139.32141.60141.0665,900
22 Dec 2022141.92141.92138.26139.35138.8285,600
21 Dec 2022140.53143.40140.51142.41141.87105,300
20 Dec 2022136.97140.26136.97139.63139.1092,400
19 Dec 2022137.97138.41135.00136.60136.08137,300
16 Dec 2022138.00139.65136.38137.63137.11355,100
15 Dec 2022138.94140.66138.01139.84139.31157,000
14 Dec 2022140.99143.80140.99141.39140.85141,600
13 Dec 2022143.90144.95139.85140.86140.32152,500
12 Dec 2022140.67141.23138.54141.21140.6794,200
09 Dec 2022140.76141.04139.58139.96139.4395,800
08 Dec 2022141.33141.78140.02141.52140.9874,100
07 Dec 2022142.37142.94140.23141.02140.4884,500
06 Dec 2022141.56142.50140.66142.48141.94178,700
05 Dec 2022144.50145.05140.17140.81140.27114,000
02 Dec 2022147.20148.00146.40146.74146.18119,200
01 Dec 2022148.98149.49147.82147.92147.36109,700
30 Nov 2022145.47149.06145.16149.03148.46172,200
29 Nov 2022144.45145.99144.45145.90145.3486,700
28 Nov 2022145.35146.81144.45144.74144.19103,900
25 Nov 2022144.71145.90144.71145.90145.3439,500
23 Nov 2022146.18146.18144.58144.75144.2093,900
22 Nov 2022144.61146.78144.61146.09145.53113,500
21 Nov 2022143.04144.03140.69143.79143.24117,400
21 Nov 20220.55 Dividend
18 Nov 2022142.16143.35140.91143.18142.09182,600
17 Nov 2022136.08137.95135.51137.83136.7888,300
16 Nov 2022140.34140.34137.64138.19137.1398,800
15 Nov 2022139.60142.27139.60140.27139.20111,200
14 Nov 2022139.65140.09137.19138.59137.53121,000
11 Nov 2022139.02139.47135.26139.44138.37156,700
10 Nov 2022138.77142.51137.55138.25137.19182,900
09 Nov 2022141.38142.68137.35138.71137.65170,000
08 Nov 2022142.91144.70141.48142.52141.43158,700
07 Nov 2022144.94144.94142.18143.25142.16152,900
04 Nov 2022142.24144.39141.61143.30142.21122,300
03 Nov 2022140.07141.54138.58140.38139.31115,000
02 Nov 2022144.84146.51142.02142.07140.9893,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...