NYSE - Delayed Quote USD

Primerica, Inc. (PRI)

215.04 +4.95 (+2.36%)
At close: April 19 at 4:00 PM EDT
214.99 -0.05 (-0.02%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 211.64 215.95 210.94 215.04 215.04 381,100
Apr 18, 2024 212.81 215.49 184.76 210.09 210.09 1,706,700
Apr 17, 2024 214.40 215.85 211.41 211.64 211.64 265,900
Apr 16, 2024 213.28 214.38 209.43 213.96 213.96 244,300
Apr 15, 2024 224.12 224.79 211.81 213.04 213.04 398,400
Apr 12, 2024 223.27 229.19 220.35 222.09 222.09 269,600
Apr 11, 2024 242.93 242.93 222.02 223.39 223.39 448,200
Apr 10, 2024 241.86 245.45 241.68 243.23 243.23 106,300
Apr 9, 2024 250.42 250.42 242.50 242.94 242.94 83,400
Apr 8, 2024 247.00 250.96 246.33 249.94 249.94 89,900
Apr 5, 2024 247.08 249.68 246.52 246.67 246.67 95,100
Apr 4, 2024 250.67 251.06 245.74 246.60 246.60 115,800
Apr 3, 2024 248.36 251.51 248.36 249.05 249.05 101,100
Apr 2, 2024 249.66 251.31 247.90 248.58 248.58 83,900
Apr 1, 2024 252.44 254.13 251.61 252.00 252.00 111,300
Mar 28, 2024 255.94 256.30 252.91 252.96 252.96 146,100
Mar 27, 2024 253.41 256.56 253.25 256.18 256.18 98,600
Mar 26, 2024 249.73 254.63 249.73 252.45 252.45 83,800
Mar 25, 2024 249.69 251.65 248.57 250.07 250.07 85,400
Mar 22, 2024 252.09 252.09 248.09 248.81 248.81 113,000
Mar 21, 2024 252.20 252.30 249.95 251.11 251.11 101,900
Mar 20, 2024 249.23 252.18 248.54 251.83 251.83 109,200
Mar 19, 2024 246.16 250.31 246.16 250.30 250.30 108,900
Mar 18, 2024 247.82 248.64 246.03 246.16 246.16 82,600
Mar 15, 2024 243.41 247.94 243.41 246.88 246.88 305,400
Mar 14, 2024 248.29 248.79 243.65 245.52 245.52 135,600
Mar 13, 2024 247.27 250.35 247.27 248.67 248.67 83,900
Mar 12, 2024 245.23 247.74 244.28 246.65 246.65 80,400
Mar 11, 2024 245.87 247.39 244.54 246.27 246.27 109,100
Mar 8, 2024 248.98 251.68 246.93 247.04 247.04 91,300
Mar 7, 2024 252.00 252.85 248.39 248.48 248.48 95,800
Mar 6, 2024 248.72 252.97 247.11 251.74 251.74 79,900
Mar 5, 2024 248.89 251.72 248.07 248.33 248.33 127,700
Mar 4, 2024 248.40 252.29 248.27 249.29 249.29 125,600
Mar 1, 2024 244.73 248.94 244.60 248.73 248.73 118,000
Feb 29, 2024 246.14 246.61 243.60 245.26 245.26 153,800
Feb 28, 2024 243.92 247.09 243.92 245.37 245.37 106,900
Feb 27, 2024 246.76 247.53 243.96 244.58 244.58 126,700
Feb 26, 2024 249.70 250.96 246.95 247.19 247.19 104,500
Feb 23, 2024 253.88 254.41 249.61 249.93 249.93 130,100
Feb 22, 2024 247.88 252.89 247.88 252.32 252.32 150,100
Feb 21, 2024 245.80 247.05 244.64 246.90 246.90 139,300
Feb 20, 2024 0.75 Dividend
Feb 20, 2024 243.94 246.56 243.94 246.04 246.04 137,600
Feb 16, 2024 244.99 248.04 243.92 246.47 245.72 127,400
Feb 15, 2024 241.09 247.26 240.15 244.89 244.14 152,800
Feb 14, 2024 232.45 242.43 226.84 239.62 238.89 198,400
Feb 13, 2024 237.07 239.26 233.16 235.21 234.49 175,100
Feb 12, 2024 236.80 241.82 236.46 238.60 237.87 202,600
Feb 9, 2024 237.15 242.53 236.18 242.46 241.72 137,900
Feb 8, 2024 232.99 236.16 232.33 235.93 235.21 90,600
Feb 7, 2024 231.16 233.80 231.16 232.99 232.28 127,900
Feb 6, 2024 232.68 234.24 230.47 230.92 230.22 138,600
Feb 5, 2024 232.56 234.74 231.25 233.34 232.63 82,400
Feb 2, 2024 230.00 234.72 230.00 234.01 233.30 76,500
Feb 1, 2024 232.91 232.91 224.57 229.48 228.78 140,200
Jan 31, 2024 233.98 236.71 233.49 234.16 233.45 223,500
Jan 30, 2024 228.99 233.63 228.99 233.33 232.62 131,000
Jan 29, 2024 224.80 229.13 224.35 228.99 228.29 108,400
Jan 26, 2024 226.11 226.47 225.26 226.04 225.35 81,200
Jan 25, 2024 226.96 227.59 225.39 225.66 224.97 93,800
Jan 24, 2024 228.20 229.18 226.11 226.15 225.46 75,400
Jan 23, 2024 228.58 229.07 226.62 226.87 226.18 92,300
Jan 22, 2024 227.85 230.32 227.57 229.21 228.51 125,300
Jan 19, 2024 224.44 226.59 223.53 226.58 225.89 98,600
Jan 18, 2024 221.58 223.48 220.21 223.08 222.40 106,300
Jan 17, 2024 218.43 221.64 218.43 221.54 220.87 108,400
Jan 16, 2024 217.41 219.24 217.38 218.70 218.03 137,200
Jan 12, 2024 216.37 218.95 215.80 218.77 218.10 112,200
Jan 11, 2024 213.12 215.54 212.49 215.28 214.62 108,500
Jan 10, 2024 209.33 213.09 209.33 213.05 212.40 107,700
Jan 9, 2024 210.66 210.75 207.62 209.16 208.52 108,900
Jan 8, 2024 209.07 211.81 208.23 211.64 211.00 137,300
Jan 5, 2024 207.25 210.15 207.25 207.93 207.30 159,700
Jan 4, 2024 205.90 208.43 205.49 207.50 206.87 150,000
Jan 3, 2024 206.58 209.38 205.78 206.01 205.38 128,600
Jan 2, 2024 205.20 207.96 203.21 207.95 207.32 143,900
Dec 29, 2023 207.14 207.22 205.20 205.76 205.13 74,900
Dec 28, 2023 204.94 207.17 204.94 206.35 205.72 54,600
Dec 27, 2023 205.68 206.39 204.71 206.05 205.42 61,000
Dec 26, 2023 205.58 206.74 205.24 206.08 205.45 47,300
Dec 22, 2023 205.34 207.26 205.32 205.67 205.04 74,400
Dec 21, 2023 201.77 204.42 200.88 204.23 203.61 112,600
Dec 20, 2023 205.39 205.80 201.26 201.50 200.89 256,900
Dec 19, 2023 208.21 208.23 206.58 206.90 206.27 151,100
Dec 18, 2023 208.28 208.58 206.63 207.95 207.32 162,100
Dec 15, 2023 207.88 208.86 206.04 206.70 206.07 460,500
Dec 14, 2023 214.14 214.14 207.37 208.67 208.04 187,500
Dec 13, 2023 214.12 215.93 211.12 212.82 212.17 182,100
Dec 12, 2023 212.90 215.64 212.90 214.45 213.80 80,900
Dec 11, 2023 211.29 214.58 211.29 212.55 211.90 71,400
Dec 8, 2023 207.64 211.53 207.47 211.46 210.82 73,000
Dec 7, 2023 211.96 211.96 208.08 208.24 207.61 130,400
Dec 6, 2023 212.28 213.99 211.48 211.96 211.32 105,300
Dec 5, 2023 212.37 215.06 210.98 212.42 211.77 126,700
Dec 4, 2023 210.20 213.35 209.28 212.64 211.99 201,900
Dec 1, 2023 208.34 212.56 208.34 210.23 209.59 118,600
Nov 30, 2023 208.11 211.83 207.70 209.51 208.87 247,500
Nov 29, 2023 211.24 211.90 207.32 207.67 207.04 118,300
Nov 28, 2023 214.01 214.01 210.44 210.76 210.12 105,600
Nov 27, 2023 211.13 214.98 211.13 214.34 213.69 128,700
Nov 24, 2023 210.37 213.40 210.37 211.97 211.32 26,200
Nov 22, 2023 209.30 211.78 208.49 210.48 209.84 85,400
Nov 21, 2023 207.82 210.27 206.80 209.21 208.57 110,900
Nov 20, 2023 0.65 Dividend
Nov 20, 2023 208.36 209.15 205.21 207.89 207.26 150,200
Nov 17, 2023 207.32 210.65 204.41 209.56 208.27 178,300
Nov 16, 2023 205.62 205.62 202.92 204.15 202.90 100,900
Nov 15, 2023 206.64 209.24 205.34 205.35 204.09 136,100
Nov 14, 2023 207.92 209.19 206.99 207.32 206.05 97,100
Nov 13, 2023 205.50 207.26 205.50 206.11 204.85 102,000
Nov 10, 2023 202.31 205.95 202.00 205.51 204.25 128,200
Nov 9, 2023 203.83 204.15 201.20 201.93 200.69 105,700
Nov 8, 2023 205.00 207.16 202.00 203.62 202.37 147,800
Nov 7, 2023 202.21 202.21 198.65 200.12 198.89 129,100
Nov 6, 2023 204.95 204.95 200.70 202.24 201.00 131,300
Nov 3, 2023 202.28 205.45 202.28 204.76 203.50 104,500
Nov 2, 2023 195.93 200.49 195.22 200.46 199.23 128,500
Nov 1, 2023 190.92 194.49 189.43 194.38 193.19 166,200
Oct 31, 2023 197.10 197.26 186.51 191.16 189.99 280,800
Oct 30, 2023 195.65 197.00 194.60 195.82 194.62 139,000
Oct 27, 2023 196.60 196.60 193.05 194.27 193.08 102,500
Oct 26, 2023 195.75 199.12 195.75 196.88 195.67 100,900
Oct 25, 2023 197.00 198.67 195.05 195.16 193.96 117,000
Oct 24, 2023 197.93 200.29 197.70 197.92 196.71 84,100
Oct 23, 2023 197.28 197.99 194.47 196.27 195.07 125,600
Oct 20, 2023 205.17 206.24 198.06 198.52 197.30 130,500
Oct 19, 2023 206.59 207.77 203.94 204.66 203.40 125,000
Oct 18, 2023 211.47 211.49 207.62 207.72 206.45 107,600
Oct 17, 2023 209.55 214.50 209.55 212.41 211.11 194,500
Oct 16, 2023 207.69 211.22 207.69 210.12 208.83 151,500
Oct 13, 2023 204.49 205.93 203.56 205.40 204.14 103,400
Oct 12, 2023 204.38 205.83 202.83 203.82 202.57 154,900
Oct 11, 2023 200.00 203.14 200.00 202.91 201.67 119,000
Oct 10, 2023 201.05 203.30 200.05 200.37 199.14 139,300
Oct 9, 2023 193.34 200.41 191.92 200.36 199.13 149,300
Oct 6, 2023 192.75 196.08 192.75 194.75 193.56 170,200
Oct 5, 2023 191.72 194.41 191.72 193.29 192.10 123,900
Oct 4, 2023 188.35 192.74 187.94 192.68 191.50 142,000
Oct 3, 2023 190.59 190.59 186.96 188.95 187.79 134,600
Oct 2, 2023 193.53 193.89 190.10 191.11 189.94 142,000
Sep 29, 2023 197.07 197.40 193.47 194.01 192.82 129,100
Sep 28, 2023 196.28 198.11 196.28 196.73 195.52 114,100
Sep 27, 2023 196.04 197.69 194.42 196.52 195.31 129,100
Sep 26, 2023 198.99 199.44 195.27 195.38 194.18 110,400
Sep 25, 2023 197.65 200.36 197.48 199.92 198.69 129,900
Sep 22, 2023 197.88 200.00 196.88 198.06 196.84 130,900
Sep 21, 2023 200.91 201.37 197.73 197.85 196.64 138,100
Sep 20, 2023 204.95 206.57 201.77 202.00 200.76 118,800
Sep 19, 2023 204.55 205.64 203.93 204.68 203.42 122,400
Sep 18, 2023 201.01 205.19 200.51 203.91 202.66 151,800
Sep 15, 2023 202.55 202.71 199.15 201.35 200.11 512,100
Sep 14, 2023 204.60 205.83 203.49 203.79 202.54 154,500
Sep 13, 2023 205.54 205.69 202.89 203.43 202.18 142,300
Sep 12, 2023 201.89 206.51 201.89 205.95 204.69 149,900
Sep 11, 2023 202.72 204.71 201.61 202.57 201.33 105,500
Sep 8, 2023 200.25 203.28 200.09 201.66 200.42 114,200
Sep 7, 2023 199.62 202.00 198.43 200.25 199.02 219,700
Sep 6, 2023 200.36 201.10 198.18 199.61 198.39 128,200
Sep 5, 2023 203.19 203.21 199.78 199.93 198.70 139,200
Sep 1, 2023 202.60 205.71 202.60 204.46 203.21 92,400
Aug 31, 2023 202.18 203.21 200.23 200.96 199.73 125,700
Aug 30, 2023 200.55 203.24 200.55 201.71 200.47 125,800
Aug 29, 2023 200.00 200.81 197.73 200.65 199.42 152,900
Aug 28, 2023 200.55 203.49 200.09 200.25 199.02 89,900
Aug 25, 2023 199.91 201.46 198.55 200.52 199.29 115,400
Aug 24, 2023 200.54 203.65 199.28 199.72 198.49 103,200
Aug 23, 2023 200.41 202.11 200.41 201.08 199.85 94,000
Aug 22, 2023 202.05 202.05 199.61 200.45 199.22 86,500
Aug 21, 2023 203.16 204.03 201.24 202.26 201.02 119,200
Aug 18, 2023 0.65 Dividend
Aug 18, 2023 201.21 204.56 201.10 202.14 200.90 288,400
Aug 17, 2023 206.81 208.00 203.42 203.63 201.73 110,200
Aug 16, 2023 209.52 211.09 206.40 206.45 204.53 139,500
Aug 15, 2023 212.07 212.90 208.68 209.25 207.30 142,900
Aug 14, 2023 213.40 214.84 212.24 213.10 211.12 140,200
Aug 11, 2023 211.80 214.28 211.80 213.24 211.26 117,700
Aug 10, 2023 214.21 215.92 212.08 212.43 210.45 108,500
Aug 9, 2023 214.30 216.60 212.63 213.48 211.49 144,400
Aug 8, 2023 217.45 220.00 212.11 215.00 213.00 133,400
Aug 7, 2023 214.17 218.24 214.17 215.76 213.75 131,300
Aug 4, 2023 217.03 218.58 212.96 213.92 211.93 125,800
Aug 3, 2023 213.42 217.51 213.42 216.80 214.78 79,000
Aug 2, 2023 212.29 216.29 211.77 214.94 212.94 106,100
Aug 1, 2023 212.07 214.65 210.80 214.45 212.45 140,700
Jul 31, 2023 211.59 213.00 211.52 212.70 210.72 124,300
Jul 28, 2023 211.86 212.50 209.99 210.99 209.03 108,800
Jul 27, 2023 213.50 214.22 210.07 210.89 208.93 100,500
Jul 26, 2023 210.83 214.16 210.83 212.45 210.47 93,100
Jul 25, 2023 208.88 211.59 208.88 210.90 208.94 128,700
Jul 24, 2023 210.55 212.09 209.13 209.80 207.85 113,600
Jul 21, 2023 212.82 213.01 210.45 210.91 208.95 91,300
Jul 20, 2023 209.03 211.79 207.80 211.56 209.59 91,000
Jul 19, 2023 207.70 209.15 207.19 207.37 205.44 107,000
Jul 18, 2023 206.03 209.55 206.03 208.72 206.78 82,300
Jul 17, 2023 201.00 207.83 201.00 205.90 203.98 142,400
Jul 14, 2023 202.26 202.26 198.62 201.32 199.45 118,300
Jul 13, 2023 202.50 203.86 201.46 201.60 199.72 97,000
Jul 12, 2023 204.99 205.00 202.39 202.64 200.75 95,700
Jul 11, 2023 201.53 204.81 201.53 203.77 201.87 104,400
Jul 10, 2023 200.07 201.91 200.07 201.55 199.67 109,900
Jul 7, 2023 198.78 202.29 198.66 199.12 197.27 129,700
Jul 6, 2023 195.24 198.80 195.24 198.50 196.65 149,900
Jul 5, 2023 196.55 197.61 194.74 196.50 194.67 129,300
Jul 3, 2023 197.02 200.23 196.88 198.04 196.20 62,700
Jun 30, 2023 199.54 199.82 197.72 197.76 195.92 101,700
Jun 29, 2023 195.21 199.11 195.21 198.15 196.31 93,700
Jun 28, 2023 193.41 195.24 192.96 194.65 192.84 98,000
Jun 27, 2023 190.31 195.06 190.31 194.14 192.33 135,900
Jun 26, 2023 188.97 193.34 188.55 189.37 187.61 135,600
Jun 23, 2023 192.09 193.02 188.16 188.93 187.17 686,500
Jun 22, 2023 192.39 194.62 191.90 193.53 191.73 145,500
Jun 21, 2023 191.88 194.31 191.45 193.07 191.27 129,200
Jun 20, 2023 193.32 194.59 191.62 192.18 190.39 145,900
Jun 16, 2023 196.02 196.66 192.92 194.01 192.20 377,000
Jun 15, 2023 193.63 195.31 191.89 195.05 193.23 180,800
Jun 14, 2023 193.00 195.44 191.28 193.61 191.81 140,700
Jun 13, 2023 190.71 195.00 190.71 193.16 191.36 132,100
Jun 12, 2023 191.63 193.34 188.68 190.71 188.93 129,600
Jun 9, 2023 188.21 193.05 187.71 192.57 190.78 130,000
Jun 8, 2023 191.25 191.56 187.91 188.09 186.34 141,700
Jun 7, 2023 189.97 192.64 189.51 192.09 190.30 136,200
Jun 6, 2023 186.19 190.00 186.19 189.84 188.07 115,500
Jun 5, 2023 187.85 187.85 184.47 186.47 184.73 121,100
Jun 2, 2023 183.41 190.00 183.10 189.42 187.66 125,000
Jun 1, 2023 182.57 183.71 181.15 181.45 179.76 119,400
May 31, 2023 183.81 183.81 180.65 182.02 180.33 196,200
May 30, 2023 184.04 185.48 183.97 185.15 183.43 79,200
May 26, 2023 184.92 186.47 184.09 184.53 182.81 90,500
May 25, 2023 182.30 185.47 182.30 185.01 183.29 90,500
May 24, 2023 183.09 183.26 179.15 182.00 180.31 95,600
May 23, 2023 184.45 187.17 184.40 184.48 182.76 101,400
May 22, 2023 184.71 187.36 184.71 185.69 183.96 93,000
May 19, 2023 0.65 Dividend
May 19, 2023 187.25 188.49 183.64 183.81 182.10 123,100
May 18, 2023 183.70 186.80 183.69 186.72 184.34 120,600
May 17, 2023 181.04 184.63 181.04 183.78 181.44 109,400
May 16, 2023 181.52 182.14 179.72 180.46 178.16 98,700
May 15, 2023 181.37 182.96 180.90 181.89 179.57 106,400
May 12, 2023 179.99 180.96 178.30 180.81 178.50 124,100
May 11, 2023 179.61 180.83 178.06 179.30 177.01 105,200
May 10, 2023 180.96 181.12 176.81 180.19 177.89 116,800
May 9, 2023 179.19 182.35 177.00 179.93 177.63 171,000
May 8, 2023 183.37 183.40 180.78 182.22 179.90 110,500
May 5, 2023 179.24 182.18 177.99 182.12 179.80 112,000
May 4, 2023 177.42 177.42 173.00 176.43 174.18 118,200
May 3, 2023 180.97 183.47 178.83 179.22 176.93 126,200
May 2, 2023 182.68 183.03 178.71 181.29 178.98 107,100
May 1, 2023 182.51 185.43 182.51 184.13 181.78 115,500
Apr 28, 2023 179.02 183.40 178.87 182.51 180.18 144,700
Apr 27, 2023 177.08 181.07 177.08 180.30 178.00 123,400
Apr 26, 2023 176.89 178.89 175.82 176.15 173.90 106,300
Apr 25, 2023 177.78 179.56 176.13 177.53 175.27 87,900
Apr 24, 2023 180.00 181.70 178.83 179.71 177.42 66,300
Apr 21, 2023 180.00 181.27 178.78 180.47 178.17 116,600
Apr 20, 2023 179.17 180.73 178.28 180.01 177.71 78,300

Related Tickers

GL Globe Life Inc.
66.74
+2.68%
 
AFL Aflac Incorporated
83.23
+2.78%
 
MET MetLife, Inc.
71.11
+1.66%
 
MFC Manulife Financial Corporation
23.07
+0.61%
 
PUK Prudential plc
18.13
+0.44%
 
PRU Prudential Financial, Inc.
110.61
+1.76%
 
LNC Lincoln National Corporation
27.65
+1.54%
 
UNM Unum Group
51.36
+1.12%
 
AEL American Equity Investment Life Holding Company
55.40
+0.47%
 
JXN Jackson Financial Inc.
65.20
+1.26%