UK markets open in 2 hours 56 minutes
NIKKEI 225
27,531.01 +145.76 (+0.53%) HANG SENG
19,904.66 -11.02 (-0.06%) CRUDE OIL
69.32 +0.06 (+0.09%) GOLD FUTURES
1,977.20 -6.60 (-0.33%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,784.87 +277.56 (+1.23%)
Primerica, Inc. (PRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 159.60 | 162.45 | 159.34 | 162.44 | 162.44 | 162,400 |
| 23 Mar 2023 | 162.46 | 163.98 | 160.55 | 161.99 | 161.99 | 161,800 |
| 22 Mar 2023 | 166.65 | 167.57 | 161.76 | 161.81 | 161.81 | 167,300 |
| 21 Mar 2023 | 166.95 | 167.65 | 165.75 | 166.63 | 166.63 | 252,200 |
| 20 Mar 2023 | 160.68 | 164.23 | 160.63 | 163.33 | 163.33 | 156,700 |
| 17 Mar 2023 | 162.38 | 162.38 | 157.02 | 158.11 | 158.11 | 346,100 |
| 16 Mar 2023 | 158.21 | 164.39 | 155.68 | 164.13 | 164.13 | 257,100 |
| 15 Mar 2023 | 161.51 | 165.18 | 158.34 | 159.87 | 159.87 | 255,100 |
| 14 Mar 2023 | 168.15 | 168.29 | 163.22 | 166.95 | 166.95 | 351,300 |
| 13 Mar 2023 | 163.89 | 164.50 | 158.51 | 162.25 | 162.25 | 264,400 |
| 10 Mar 2023 | 170.65 | 171.57 | 166.94 | 168.49 | 168.49 | 218,800 |
| 09 Mar 2023 | 177.85 | 177.85 | 171.33 | 172.35 | 172.35 | 177,600 |
| 08 Mar 2023 | 181.33 | 181.44 | 176.22 | 177.78 | 177.78 | 198,400 |
| 07 Mar 2023 | 182.57 | 182.57 | 178.30 | 180.73 | 180.73 | 329,800 |
| 06 Mar 2023 | 187.84 | 187.84 | 181.88 | 182.61 | 182.61 | 337,000 |
| 03 Mar 2023 | 186.86 | 188.25 | 185.37 | 188.20 | 188.20 | 281,500 |
| 02 Mar 2023 | 188.06 | 189.88 | 184.28 | 186.66 | 186.66 | 323,700 |
| 01 Mar 2023 | 192.08 | 195.69 | 191.10 | 191.13 | 191.13 | 324,200 |
| 28 Feb 2023 | 185.68 | 195.07 | 185.68 | 191.94 | 191.94 | 364,900 |
| 27 Feb 2023 | 181.77 | 187.30 | 181.77 | 185.24 | 185.24 | 320,300 |
| 24 Feb 2023 | 168.94 | 181.58 | 166.59 | 181.26 | 181.26 | 391,100 |
| 23 Feb 2023 | 166.99 | 168.72 | 165.78 | 166.32 | 166.32 | 154,600 |
| 22 Feb 2023 | 166.00 | 167.25 | 165.16 | 166.32 | 166.32 | 159,700 |
| 21 Feb 2023 | 169.04 | 169.04 | 166.04 | 166.36 | 166.36 | 153,800 |
| 17 Feb 2023 | 169.80 | 171.03 | 168.95 | 170.66 | 170.66 | 148,400 |
| 17 Feb 2023 | 0.65 Dividend | |||||
| 16 Feb 2023 | 169.05 | 171.69 | 168.17 | 170.50 | 169.85 | 119,100 |
| 15 Feb 2023 | 168.14 | 170.76 | 167.90 | 170.71 | 170.06 | 114,200 |
| 14 Feb 2023 | 170.04 | 171.29 | 169.08 | 169.18 | 168.54 | 120,300 |
| 13 Feb 2023 | 167.63 | 170.68 | 167.63 | 170.01 | 169.36 | 152,600 |
| 10 Feb 2023 | 166.17 | 168.15 | 165.20 | 168.00 | 167.36 | 120,700 |
| 09 Feb 2023 | 169.90 | 171.15 | 166.42 | 166.43 | 165.80 | 192,000 |
| 08 Feb 2023 | 166.12 | 170.44 | 165.84 | 169.55 | 168.90 | 150,700 |
| 07 Feb 2023 | 162.38 | 166.64 | 161.98 | 166.46 | 165.83 | 169,100 |
| 06 Feb 2023 | 164.22 | 165.02 | 162.48 | 163.58 | 162.96 | 176,600 |
| 03 Feb 2023 | 163.71 | 165.38 | 163.61 | 164.65 | 164.02 | 161,000 |
| 02 Feb 2023 | 162.65 | 165.00 | 161.66 | 164.53 | 163.90 | 158,400 |
| 01 Feb 2023 | 160.49 | 163.79 | 160.49 | 162.57 | 161.95 | 183,300 |
| 31 Jan 2023 | 159.49 | 161.84 | 159.30 | 161.75 | 161.13 | 227,200 |
| 30 Jan 2023 | 157.89 | 160.26 | 157.89 | 159.50 | 158.89 | 143,000 |
| 27 Jan 2023 | 157.78 | 160.00 | 157.34 | 158.48 | 157.88 | 169,300 |
| 26 Jan 2023 | 156.52 | 158.92 | 156.52 | 158.08 | 157.48 | 114,400 |
| 25 Jan 2023 | 152.68 | 156.45 | 152.68 | 156.15 | 155.55 | 130,200 |
| 24 Jan 2023 | 152.10 | 154.89 | 150.64 | 154.07 | 153.48 | 89,100 |
| 23 Jan 2023 | 151.60 | 152.98 | 150.85 | 152.22 | 151.64 | 69,900 |
| 20 Jan 2023 | 148.26 | 152.21 | 148.25 | 152.21 | 151.63 | 112,300 |
| 19 Jan 2023 | 147.91 | 148.98 | 147.49 | 147.93 | 147.37 | 75,100 |
| 18 Jan 2023 | 151.30 | 152.68 | 149.34 | 149.34 | 148.77 | 86,000 |
| 17 Jan 2023 | 150.30 | 152.75 | 150.22 | 151.75 | 151.17 | 107,000 |
| 13 Jan 2023 | 147.64 | 151.43 | 147.64 | 150.87 | 150.29 | 86,200 |
| 12 Jan 2023 | 148.39 | 149.84 | 147.85 | 148.43 | 147.86 | 78,200 |
| 11 Jan 2023 | 146.33 | 148.28 | 146.33 | 147.81 | 147.25 | 79,800 |
| 10 Jan 2023 | 144.17 | 146.90 | 144.17 | 146.66 | 146.10 | 102,700 |
| 09 Jan 2023 | 145.81 | 147.00 | 144.47 | 144.81 | 144.26 | 94,000 |
| 06 Jan 2023 | 143.28 | 147.35 | 143.28 | 146.47 | 145.91 | 89,300 |
| 05 Jan 2023 | 142.19 | 143.50 | 141.64 | 142.57 | 142.03 | 72,900 |
| 04 Jan 2023 | 143.23 | 144.13 | 141.39 | 142.50 | 141.96 | 156,100 |
| 03 Jan 2023 | 141.67 | 142.97 | 141.11 | 141.93 | 141.39 | 107,900 |
| 30 Dec 2022 | 140.86 | 142.34 | 140.69 | 141.82 | 141.28 | 78,700 |
| 29 Dec 2022 | 140.42 | 142.09 | 140.19 | 141.87 | 141.33 | 56,100 |
| 28 Dec 2022 | 141.74 | 141.74 | 139.46 | 139.46 | 138.93 | 64,600 |
| 27 Dec 2022 | 141.26 | 142.01 | 140.63 | 141.10 | 140.56 | 54,900 |
| 23 Dec 2022 | 139.98 | 142.30 | 139.32 | 141.60 | 141.06 | 65,900 |
| 22 Dec 2022 | 141.92 | 141.92 | 138.26 | 139.35 | 138.82 | 85,600 |
| 21 Dec 2022 | 140.53 | 143.40 | 140.51 | 142.41 | 141.87 | 105,300 |
| 20 Dec 2022 | 136.97 | 140.26 | 136.97 | 139.63 | 139.10 | 92,400 |
| 19 Dec 2022 | 137.97 | 138.41 | 135.00 | 136.60 | 136.08 | 137,300 |
| 16 Dec 2022 | 138.00 | 139.65 | 136.38 | 137.63 | 137.11 | 355,100 |
| 15 Dec 2022 | 138.94 | 140.66 | 138.01 | 139.84 | 139.31 | 157,000 |
| 14 Dec 2022 | 140.99 | 143.80 | 140.99 | 141.39 | 140.85 | 141,600 |
| 13 Dec 2022 | 143.90 | 144.95 | 139.85 | 140.86 | 140.32 | 152,500 |
| 12 Dec 2022 | 140.67 | 141.23 | 138.54 | 141.21 | 140.67 | 94,200 |
| 09 Dec 2022 | 140.76 | 141.04 | 139.58 | 139.96 | 139.43 | 95,800 |
| 08 Dec 2022 | 141.33 | 141.78 | 140.02 | 141.52 | 140.98 | 74,100 |
| 07 Dec 2022 | 142.37 | 142.94 | 140.23 | 141.02 | 140.48 | 84,500 |
| 06 Dec 2022 | 141.56 | 142.50 | 140.66 | 142.48 | 141.94 | 178,700 |
| 05 Dec 2022 | 144.50 | 145.05 | 140.17 | 140.81 | 140.27 | 114,000 |
| 02 Dec 2022 | 147.20 | 148.00 | 146.40 | 146.74 | 146.18 | 119,200 |
| 01 Dec 2022 | 148.98 | 149.49 | 147.82 | 147.92 | 147.36 | 109,700 |
| 30 Nov 2022 | 145.47 | 149.06 | 145.16 | 149.03 | 148.46 | 172,200 |
| 29 Nov 2022 | 144.45 | 145.99 | 144.45 | 145.90 | 145.34 | 86,700 |
| 28 Nov 2022 | 145.35 | 146.81 | 144.45 | 144.74 | 144.19 | 103,900 |
| 25 Nov 2022 | 144.71 | 145.90 | 144.71 | 145.90 | 145.34 | 39,500 |
| 23 Nov 2022 | 146.18 | 146.18 | 144.58 | 144.75 | 144.20 | 93,900 |
| 22 Nov 2022 | 144.61 | 146.78 | 144.61 | 146.09 | 145.53 | 113,500 |
| 21 Nov 2022 | 143.04 | 144.03 | 140.69 | 143.79 | 143.24 | 117,400 |
| 21 Nov 2022 | 0.55 Dividend | |||||
| 18 Nov 2022 | 142.16 | 143.35 | 140.91 | 143.18 | 142.09 | 182,600 |
| 17 Nov 2022 | 136.08 | 137.95 | 135.51 | 137.83 | 136.78 | 88,300 |
| 16 Nov 2022 | 140.34 | 140.34 | 137.64 | 138.19 | 137.13 | 98,800 |
| 15 Nov 2022 | 139.60 | 142.27 | 139.60 | 140.27 | 139.20 | 111,200 |
| 14 Nov 2022 | 139.65 | 140.09 | 137.19 | 138.59 | 137.53 | 121,000 |
| 11 Nov 2022 | 139.02 | 139.47 | 135.26 | 139.44 | 138.37 | 156,700 |
| 10 Nov 2022 | 138.77 | 142.51 | 137.55 | 138.25 | 137.19 | 182,900 |
| 09 Nov 2022 | 141.38 | 142.68 | 137.35 | 138.71 | 137.65 | 170,000 |
| 08 Nov 2022 | 142.91 | 144.70 | 141.48 | 142.52 | 141.43 | 158,700 |
| 07 Nov 2022 | 144.94 | 144.94 | 142.18 | 143.25 | 142.16 | 152,900 |
| 04 Nov 2022 | 142.24 | 144.39 | 141.61 | 143.30 | 142.21 | 122,300 |
| 03 Nov 2022 | 140.07 | 141.54 | 138.58 | 140.38 | 139.31 | 115,000 |
| 02 Nov 2022 | 144.84 | 146.51 | 142.02 | 142.07 | 140.98 | 93,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
