UK markets close in 1 hour 55 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.98-3.35 (-2.72%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022120.21121.61118.23119.98119.98135,171
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
11 Feb 2022156.36158.06152.52153.54152.24187,800
10 Feb 2022153.68159.47153.68155.91154.59233,800
09 Feb 2022155.35156.44154.16155.02153.71429,600
08 Feb 2022154.58155.10151.58153.00151.71416,600
07 Feb 2022153.88155.48153.40153.75152.45112,500
04 Feb 2022151.96155.75151.78153.70152.40107,500
03 Feb 2022154.50154.94151.38151.57150.29123,000
02 Feb 2022153.96156.08153.39155.08153.77148,700
01 Feb 2022154.22155.62153.25154.43153.12154,000
31 Jan 2022149.54154.59149.22154.34153.04151,600
28 Jan 2022146.39150.94144.77150.80149.52172,400
27 Jan 2022150.87152.94146.26146.81145.57163,200
26 Jan 2022151.14154.06148.03149.07147.81173,500
25 Jan 2022149.35153.01144.21151.26149.98189,000
24 Jan 2022146.88151.34145.10151.01149.73196,600
21 Jan 2022149.70151.78148.95149.63148.36156,700
20 Jan 2022151.60154.03150.70151.01149.73116,600
19 Jan 2022155.17155.17151.52151.58150.3097,900
18 Jan 2022155.85156.15154.01154.42153.11103,300
14 Jan 2022154.57157.31154.03156.99155.66113,900
13 Jan 2022155.85157.66155.85156.60155.28208,700
12 Jan 2022155.59157.48153.69155.07153.76228,400
11 Jan 2022155.02156.07153.05155.82154.50325,800
10 Jan 2022154.11155.17152.32154.86153.55175,300
07 Jan 2022154.48155.68153.37154.30153.00178,700
06 Jan 2022153.78155.49153.13153.77152.47168,900
05 Jan 2022157.05157.38152.64152.68151.39130,200
04 Jan 2022156.61158.58155.79156.48155.16189,300
03 Jan 2022154.19155.49153.39154.98153.67113,900
31 Dec 2021153.65155.07153.19153.27151.9763,000
30 Dec 2021154.59155.75153.39153.53152.2368,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...