UK markets close in 7 hours 1 minute

Primerica, Inc. (PRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.92-1.11 (-0.74%)
At close: 04:00PM EST
147.92 -0.01 (-0.01%)
After hours: 04:11PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022148.98149.49147.82147.92147.92109,700
30 Nov 2022145.47149.06145.16149.03149.03172,200
29 Nov 2022144.45145.99144.45145.90145.9086,700
28 Nov 2022145.35146.81144.45144.74144.74103,900
25 Nov 2022144.71145.90144.71145.90145.9039,500
23 Nov 2022146.18146.18144.58144.75144.7593,900
22 Nov 2022144.61146.78144.61146.09146.09113,500
21 Nov 2022143.04144.03140.69143.79143.79117,400
21 Nov 20220.55 Dividend
18 Nov 2022142.16143.35140.91143.18142.63182,600
17 Nov 2022136.08137.95135.51137.83137.3088,300
16 Nov 2022140.34140.34137.64138.19137.6698,800
15 Nov 2022139.60142.27139.60140.27139.73111,200
14 Nov 2022139.65140.09137.19138.59138.06121,000
11 Nov 2022139.02139.47135.26139.44138.90156,700
10 Nov 2022138.77142.51137.55138.25137.72182,900
09 Nov 2022141.38142.68137.35138.71138.18170,000
08 Nov 2022142.91144.70141.48142.52141.97158,700
07 Nov 2022144.94144.94142.18143.25142.70152,900
04 Nov 2022142.24144.39141.61143.30142.75122,300
03 Nov 2022140.07141.54138.58140.38139.84115,000
02 Nov 2022144.84146.51142.02142.07141.5293,400
01 Nov 2022145.64145.92144.20145.37144.8197,700
31 Oct 2022142.56144.99141.96144.70144.14149,400
28 Oct 2022139.32143.06139.32143.03142.4887,300
27 Oct 2022139.17140.83138.01138.09137.56117,300
26 Oct 2022139.56140.77137.89138.00137.47117,100
25 Oct 2022137.90139.83136.23139.65139.11153,000
24 Oct 2022135.36137.37134.96136.70136.17119,000
21 Oct 2022131.77135.57131.00135.16134.64133,600
20 Oct 2022135.49136.71131.82132.53132.0297,000
19 Oct 2022135.90137.14134.42135.94135.42121,700
18 Oct 2022137.09138.08135.75137.33136.80135,800
17 Oct 2022134.09135.58133.26134.19133.67125,000
14 Oct 2022135.37136.20131.45131.99131.4898,300
13 Oct 2022126.93135.63126.75134.33133.81187,700
12 Oct 2022129.66129.66128.45128.61128.1283,900
11 Oct 2022128.52132.00128.42129.93129.43153,500
10 Oct 2022128.99129.89128.53129.44128.94100,100
07 Oct 2022130.20130.97127.25128.02127.53102,000
06 Oct 2022130.71131.43130.26130.84130.34100,100
05 Oct 2022130.90132.41129.61131.14130.64201,100
04 Oct 2022129.39134.37129.39132.89132.38152,500
03 Oct 2022125.24127.79123.55127.17126.68123,200
30 Sept 2022123.88126.18122.84123.45122.98180,300
29 Sept 2022122.85124.46122.07124.19123.71118,500
28 Sept 2022122.01125.58122.01124.68124.20127,900
27 Sept 2022123.67124.59120.96121.96121.49151,700
26 Sept 2022123.23124.70122.15122.35121.88153,400
23 Sept 2022127.41127.41123.20124.08123.60184,100
22 Sept 2022130.90132.08128.77128.87128.37270,000
21 Sept 2022131.50134.04130.92131.15130.65209,200
20 Sept 2022130.00131.19129.05130.20129.70168,400
19 Sept 2022127.72131.07127.35131.06130.56156,100
16 Sept 2022128.01128.94127.10128.25127.76539,200
15 Sept 2022127.00130.16126.60128.91128.41188,500
14 Sept 2022127.79127.79125.94126.89126.40238,800
13 Sept 2022127.64128.23126.94127.63127.14199,700
12 Sept 2022129.80130.92127.47130.57130.07147,800
09 Sept 2022126.02128.40124.88128.29127.80146,500
08 Sept 2022122.84125.20122.34124.93124.45195,200
07 Sept 2022123.28123.97121.96123.49123.02272,900
06 Sept 2022123.48123.48120.19122.88122.41123,300
02 Sept 2022125.53126.41122.62123.10122.63124,300
01 Sept 2022125.63125.63123.30124.28123.80113,800
31 Aug 2022127.40130.15126.47126.75126.26161,400
30 Aug 2022126.93128.21126.43126.96126.47125,700
29 Aug 2022126.36127.58125.46126.54126.0585,200
26 Aug 2022133.20133.20127.55127.63127.1484,000
25 Aug 2022130.99133.46130.62133.46132.9591,500
24 Aug 2022130.83131.66130.32130.88130.38114,000
23 Aug 2022131.50132.10130.11130.85130.35172,000
22 Aug 2022132.05132.05130.87131.57131.06163,000
19 Aug 2022135.87136.28132.74134.25133.73168,800
19 Aug 20220.55 Dividend
18 Aug 2022135.52137.09134.26136.77135.70118,300
17 Aug 2022136.60137.88135.24136.36135.29129,100
16 Aug 2022134.57137.92134.57137.87136.79156,300
15 Aug 2022135.00136.15134.20135.66134.6092,600
12 Aug 2022136.00137.47134.89136.87135.80133,500
11 Aug 2022134.75135.19133.24133.82132.77121,700
10 Aug 2022131.08135.28130.15134.30133.25154,400
09 Aug 2022125.00129.55123.00128.73127.72258,800
08 Aug 2022128.51131.18128.21129.06128.05171,400
05 Aug 2022127.00129.18126.06128.60127.59139,900
04 Aug 2022129.82130.29126.72127.47126.47192,200
03 Aug 2022126.59130.25125.75130.01128.99112,300
02 Aug 2022127.48128.51125.51125.65124.66139,900
01 Aug 2022127.98129.23127.64128.47127.46147,400
29 Jul 2022127.17130.92127.17128.69127.68229,000
28 Jul 2022127.10128.92124.45127.66126.66125,000
27 Jul 2022125.02127.19124.47126.49125.50102,900
26 Jul 2022123.10124.75123.10124.50123.52117,500
25 Jul 2022123.74124.83123.50124.08123.1198,900
22 Jul 2022123.90124.77121.40122.76121.80164,500
21 Jul 2022123.17123.73122.17123.70122.7398,700
20 Jul 2022121.29123.74120.00123.37122.40118,600
19 Jul 2022120.02122.82120.02121.36120.41151,400
18 Jul 2022120.00122.28118.67118.84117.91128,300
15 Jul 2022117.29119.77116.68118.97118.04114,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...