UK markets close in 7 hours 23 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.46+3.22 (+1.55%)
At close: 04:00PM EST
207.24 -4.22 (-2.00%)
After hours: 04:06PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023207.64211.53207.47211.46211.4673,000
07 Dec 2023211.96211.96208.08208.24208.24130,400
06 Dec 2023212.28213.99211.48211.96211.96105,300
05 Dec 2023212.37215.06210.98212.42212.42126,700
04 Dec 2023210.20213.35209.28212.64212.64201,900
01 Dec 2023208.34212.56208.34210.23210.23118,600
30 Nov 2023208.11211.83207.70209.51209.51247,500
29 Nov 2023211.24211.90207.32207.67207.67118,300
28 Nov 2023214.01214.01210.44210.76210.76105,600
27 Nov 2023211.13214.98211.13214.34214.34128,700
24 Nov 2023210.37213.40210.37211.97211.9726,200
22 Nov 2023209.30211.78208.49210.48210.4885,400
21 Nov 2023207.82210.27206.80209.21209.21110,900
20 Nov 2023208.36209.15205.21207.89207.89150,200
20 Nov 20230.65 Dividend
17 Nov 2023207.32210.65204.41209.56208.91178,300
16 Nov 2023205.62205.62202.92204.15203.52100,900
15 Nov 2023206.64209.24205.34205.35204.71136,100
14 Nov 2023207.92209.19206.99207.32206.6897,100
13 Nov 2023205.50207.26205.50206.11205.47102,000
10 Nov 2023202.31205.95202.00205.51204.87128,200
09 Nov 2023203.83204.15201.20201.93201.30105,700
08 Nov 2023205.00207.16202.00203.62202.99147,800
07 Nov 2023202.21202.21198.65200.12199.50129,100
06 Nov 2023204.95204.95200.70202.24201.61131,300
03 Nov 2023202.28205.45202.28204.76204.12104,500
02 Nov 2023195.93200.49195.22200.46199.84128,500
01 Nov 2023190.92194.49189.43194.38193.78166,200
31 Oct 2023197.10197.26186.51191.16190.57280,800
30 Oct 2023195.65197.00194.60195.82195.21139,000
27 Oct 2023196.60196.60193.05194.27193.67102,500
26 Oct 2023195.75199.12195.75196.88196.27100,900
25 Oct 2023197.00198.67195.05195.16194.55117,000
24 Oct 2023197.93200.29197.70197.92197.3184,100
23 Oct 2023197.28197.99194.47196.27195.66125,600
20 Oct 2023205.17206.24198.06198.52197.90130,500
19 Oct 2023206.59207.77203.94204.66204.03125,000
18 Oct 2023211.47211.49207.62207.72207.08107,600
17 Oct 2023209.55214.50209.55212.41211.75194,500
16 Oct 2023207.69211.22207.69210.12209.47151,500
13 Oct 2023204.49205.93203.56205.40204.76103,400
12 Oct 2023204.38205.83202.83203.82203.19154,900
11 Oct 2023200.00203.14200.00202.91202.28119,000
10 Oct 2023201.05203.30200.05200.37199.75139,300
09 Oct 2023193.34200.41191.92200.36199.74149,300
06 Oct 2023192.75196.08192.75194.75194.15170,200
05 Oct 2023191.72194.41191.72193.29192.69123,900
04 Oct 2023188.35192.74187.94192.68192.08142,000
03 Oct 2023190.59190.59186.96188.95188.36134,600
02 Oct 2023193.53193.89190.10191.11190.52142,000
29 Sept 2023197.07197.40193.47194.01193.41129,100
28 Sept 2023196.28198.11196.28196.73196.12114,100
27 Sept 2023196.04197.69194.42196.52195.91129,100
26 Sept 2023198.99199.44195.27195.38194.77110,400
25 Sept 2023197.65200.36197.48199.92199.30129,900
22 Sept 2023197.88200.00196.88198.06197.45130,900
21 Sept 2023200.91201.37197.73197.85197.24138,100
20 Sept 2023204.95206.57201.77202.00201.37118,800
19 Sept 2023204.55205.64203.93204.68204.05122,400
18 Sept 2023201.01205.19200.51203.91203.28151,800
15 Sept 2023202.55202.71199.15201.35200.73512,100
14 Sept 2023204.60205.83203.49203.79203.16154,500
13 Sept 2023205.54205.69202.89203.43202.80142,300
12 Sept 2023201.89206.51201.89205.95205.31149,900
11 Sept 2023202.72204.71201.61202.57201.94105,500
08 Sept 2023200.25203.28200.09201.66201.03114,200
07 Sept 2023199.62202.00198.43200.25199.63219,700
06 Sept 2023200.36201.10198.18199.61198.99128,200
05 Sept 2023203.19203.21199.78199.93199.31139,200
01 Sept 2023202.60205.71202.60204.46203.8392,400
31 Aug 2023202.18203.21200.23200.96200.34125,700
30 Aug 2023200.55203.24200.55201.71201.08125,800
29 Aug 2023200.00200.81197.73200.65200.03152,900
28 Aug 2023200.55203.49200.09200.25199.6389,900
25 Aug 2023199.91201.46198.55200.52199.90115,400
24 Aug 2023200.54203.65199.28199.72199.10103,200
23 Aug 2023200.41202.11200.41201.08200.4694,000
22 Aug 2023202.05202.05199.61200.45199.8386,500
21 Aug 2023203.16204.03201.24202.26201.63119,200
18 Aug 2023201.21204.56201.10202.14201.51288,400
18 Aug 20230.65 Dividend
17 Aug 2023206.81208.00203.42203.63202.35110,200
16 Aug 2023209.52211.09206.40206.45205.15139,500
15 Aug 2023212.07212.90208.68209.25207.94142,900
14 Aug 2023213.40214.84212.24213.10211.76140,200
11 Aug 2023211.80214.28211.80213.24211.90117,700
10 Aug 2023214.21215.92212.08212.43211.10108,500
09 Aug 2023214.30216.60212.63213.48212.14144,400
08 Aug 2023217.45220.00212.11215.00213.65133,400
07 Aug 2023214.17218.24214.17215.76214.40131,300
04 Aug 2023217.03218.58212.96213.92212.58125,800
03 Aug 2023213.42217.51213.42216.80215.4479,000
02 Aug 2023212.29216.29211.77214.94213.59106,100
01 Aug 2023212.07214.65210.80214.45213.10140,700
31 Jul 2023211.59213.00211.52212.70211.36124,300
28 Jul 2023211.86212.50209.99210.99209.66108,800
27 Jul 2023213.50214.22210.07210.89209.56100,500
26 Jul 2023210.83214.16210.83212.45211.1193,100
25 Jul 2023208.88211.59208.88210.90209.57128,700
24 Jul 2023210.55212.09209.13209.80208.48113,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...