Primerica Inc (NY: PRI )

258.50 +2.66 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.93 20.17 19.22 20.02 420,485 +0.68(+3.52%)
Nov 29, 2011 19.59 19.77 19.29 19.34 199,204 -0.27(-1.38%)
Nov 28, 2011 19.49 19.67 19.39 19.61 169,867 +0.55(+2.88%)
Nov 25, 2011 19.05 19.28 18.90 19.06 97,471 -0.03(-0.18%)
Nov 23, 2011 19.39 19.45 19.08 19.10 158,593 -0.52(-2.67%)
Nov 22, 2011 19.73 20.07 19.59 19.62 189,372 -0.20(-1.01%)
Nov 21, 2011 19.76 20.02 19.59 19.82 125,810 -0.23(-1.13%)
Nov 18, 2011 19.93 20.19 19.71 20.05 131,772 +0.13(+0.66%)
Nov 17, 2011 20.07 20.46 19.84 19.92 164,462 -0.15(-0.74%)
Nov 16, 2011 20.18 20.48 19.99 20.07 157,321 -0.31(-1.54%)
Nov 15, 2011 19.84 20.55 19.80 20.38 184,811 +0.36(+1.79%)
Nov 14, 2011 20.35 20.35 19.84 20.02 256,996 -0.40(-1.96%)
Nov 11, 2011 20.17 20.44 20.10 20.42 172,239 +0.38(+1.87%)
Nov 10, 2011 20.20 20.24 19.91 20.05 132,444 +0.15(+0.74%)
Nov 09, 2011 20.05 20.31 19.88 19.90 243,334 -0.58(-2.85%)
Nov 08, 2011 20.20 20.56 19.91 20.48 204,610 +0.23(+1.12%)
Nov 07, 2011 19.89 20.29 19.78 20.26 127,672 +0.26(+1.31%)
Nov 04, 2011 19.78 20.15 19.53 20.00 210,903 -0.05(-0.26%)
Nov 03, 2011 20.26 20.26 19.59 20.05 368,134 -0.07(-0.35%)
Nov 02, 2011 18.35 20.27 18.32 20.12 326,025 +1.16(+6.12%)
Nov 01, 2011 19.18 19.52 18.84 18.96 222,771 -0.78(-3.93%)
Oct 31, 2011 19.84 20.14 19.72 19.73 211,759 -0.36(-1.78%)
Oct 28, 2011 19.80 20.21 19.80 20.09 247,745 +0.14(+0.70%)
Oct 27, 2011 19.44 19.96 19.40 19.95 337,876 +0.65(+3.39%)
Oct 26, 2011 19.20 19.41 18.92 19.30 185,954 +0.42(+2.22%)
Oct 25, 2011 19.16 19.22 18.85 18.88 200,331 -0.45(-2.35%)
Oct 24, 2011 19.14 19.44 19.04 19.33 174,207 +0.21(+1.09%)
Oct 21, 2011 18.93 19.12 18.58 19.12 256,206 +0.44(+2.38%)
Oct 20, 2011 18.13 18.70 18.06 18.68 326,436 +0.56(+3.08%)
Oct 19, 2011 18.44 18.66 18.09 18.12 219,811 -0.32(-1.75%)
Oct 18, 2011 18.07 18.57 17.75 18.44 248,110 +0.46(+2.57%)
Oct 17, 2011 18.54 18.60 17.89 17.98 189,840 -0.76(-4.05%)
Oct 14, 2011 18.37 18.77 18.10 18.74 205,936 +0.56(+3.07%)
Oct 13, 2011 18.36 18.46 18.11 18.18 260,470 -0.66(-3.52%)
Oct 12, 2011 18.56 19.03 18.52 18.84 204,441 +0.38(+2.08%)
Oct 11, 2011 18.16 18.55 18.09 18.46 192,203 +0.16(+0.86%)
Oct 10, 2011 18.30 18.46 18.14 18.30 238,802 +0.38(+2.14%)
Oct 07, 2011 18.43 18.52 17.82 17.92 430,680 -0.54(-2.93%)
Oct 06, 2011 18.52 18.57 18.14 18.46 287,446 -0.10(-0.52%)
Oct 05, 2011 18.86 18.86 18.26 18.56 208,597 -0.34(-1.80%)
Oct 04, 2011 17.89 18.91 17.77 18.90 536,233 +0.92(+5.14%)
Oct 03, 2011 18.96 19.01 17.95 17.97 328,376 -0.83(-4.41%)
Sep 30, 2011 18.40 19.09 18.31 18.80 387,711 +0.13(+0.70%)
Sep 29, 2011 18.69 19.06 18.28 18.67 166,148 +0.38(+2.05%)
Sep 28, 2011 18.40 18.63 18.25 18.30 469,259 -0.14(-0.76%)
Sep 27, 2011 18.49 18.89 18.29 18.43 241,811 +0.24(+1.29%)
Sep 26, 2011 17.87 18.23 17.67 18.20 169,649 +0.50(+2.81%)
Sep 23, 2011 17.58 17.87 17.41 17.70 419,690 +0.07(+0.40%)
Sep 22, 2011 16.98 17.88 16.88 17.63 1,117,287 +0.06(+0.35%)
Sep 21, 2011 17.55 17.66 17.48 17.57 694,088 +0.02(+0.10%)
Sep 20, 2011 17.41 17.67 17.32 17.55 277,536 +0.17(+1.00%)
Sep 19, 2011 17.29 17.53 17.06 17.38 211,086 -0.17(-0.99%)
Sep 16, 2011 18.03 18.11 17.45 17.55 297,383 -0.37(-2.04%)
Sep 15, 2011 17.67 18.02 17.58 17.92 162,924 +0.44(+2.49%)
Sep 14, 2011 17.12 17.70 16.84 17.48 236,808 +0.50(+2.93%)
Sep 13, 2011 17.09 17.14 16.74 16.99 215,871 +0.01(+0.05%)
Sep 12, 2011 16.79 17.12 16.57 16.98 438,958 +0.03(+0.15%)
Sep 09, 2011 17.06 17.17 16.80 16.95 349,724 -0.32(-1.87%)
Sep 08, 2011 17.29 17.46 17.21 17.27 153,843 -0.20(-1.15%)
Sep 07, 2011 17.12 17.49 17.06 17.48 153,205 +0.66(+3.94%)
Sep 06, 2011 16.53 16.87 16.32 16.81 308,119 -0.19(-1.13%)
Sep 02, 2011 17.26 17.52 16.96 17.00 198,409 -0.51(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.