Quantcast

Primerica, Inc. Common Stock Historical Stock Prices

PRI 
$122.35
*  
3.45
2.9%
Get PRI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading PRI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PRI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 119.45 122.60 119.325 122.35 771,410
09/21/2018 119.6 122.6 119.325 122.35 772,293
09/20/2018 116.45 120.15 116.45 118.9 243,886
09/19/2018 117.1 117.25 113.75 115.3 441,719
09/18/2018 123.85 123.85 115.95 117.1 868,991
09/17/2018 127.75 127.85 126.2 126.85 170,646
09/14/2018 125.6 128.35 125.509 127.7 214,115
09/13/2018 125.5 126.2 124.5 125.25 162,595
09/12/2018 125 125.5 123.675 125.1 181,746
09/11/2018 125.3 125.75 124.2 125.1 197,616
09/10/2018 125 125.75 124 125.25 148,410
09/07/2018 122.95 124.6 122.1 124.5 198,996
09/06/2018 121.85 123.65 121.85 123.1 166,887
09/05/2018 123.15 124.35 121.75 121.85 231,993
09/04/2018 122 123.5 121.6 123.3 128,267
08/31/2018 121.35 122.5 121.05 122.25 129,360
08/30/2018 122.2 123.05 121 122.05 147,395
08/29/2018 121.8 122.7 120.7 122.2 125,578
08/28/2018 120.25 121.7 119.85 121.3 116,996
08/27/2018 120.25 120.8 119.3 119.7 141,085
08/24/2018 119.25 119.9 118.6474 119.45 132,402
08/23/2018 120.35 120.35 118.15 118.45 162,076
08/22/2018 120.75 121.25 119.25 120.35 111,623
08/21/2018 118.8 121.95 118.55 121.55 253,622
08/20/2018 118.6 119.2 117.95 118.8 171,366
08/17/2018 117.5 118.85 117.5 118.3 122,908
08/16/2018 117.8 119.25 117.75 117.95 208,393
08/15/2018 118.65 119 115.8 116.75 250,563
08/14/2018 116.95 120.15 116.95 119.15 142,990
08/13/2018 117.65 118.2 116.55 116.8 177,297
08/10/2018 117 118.1 116.2 117.5 132,377
08/09/2018 119.25 120 115.8 117.75 168,848
08/08/2018 116.2 120.3 115.05 119.45 241,965
08/07/2018 117.05 118.35 116.1 116.15 226,406
08/06/2018 115.25 116.8 114.7 116 156,283
08/03/2018 114.6 115.15 113.65 115.1 146,051
08/02/2018 113.5 115.1 113.3 114.85 198,956
08/01/2018 114.75 115.65 113.35 114.3 208,232
07/31/2018 115.1 115.3 114.55 114.8 196,337
07/30/2018 114.4 115.8 114.05 114.2 196,497
07/27/2018 114.2 115.15 113.8 114.25 160,659
07/26/2018 113.3 115.6 113.05 114 173,512
07/25/2018 109.8 113.1 109.4 112.85 245,640
07/24/2018 110.5 111.85 109.2 109.65 223,406
07/23/2018 108.75 111 108.6719 110.05 210,788
07/20/2018 107.9 109.2 107.55 108.95 259,646
07/19/2018 106.85 108.4 106.75 107.95 257,868
07/18/2018 105.85 107.8 105.85 107.45 228,476
07/17/2018 104.85 106.15 104.85 105.8 123,219
07/16/2018 104.35 105 104 104.8 186,368
07/13/2018 102.8 104.85 102.45 104.25 141,942
07/12/2018 103.25 103.35 101.75 102.9 222,547
07/11/2018 101.9 103.85 101.9 102.5 159,075
07/10/2018 105.35 105.6 103.4 104.15 105,894
07/09/2018 103.55 105.2 103.55 104.95 182,753
07/06/2018 102.1 103.65 101.875 103.15 169,446
07/05/2018 101.2 102.1 100.75 102 184,386
07/03/2018 101.15 102.2 100.9 101 70,346
07/02/2018 98.75 101.25 98.75 101.05 172,484
06/29/2018 99.6 101.55 99.4 99.6 208,636
06/28/2018 98.85 99.55 98.3 99.1 172,568
06/27/2018 100.25 100.7 98.75 98.75 290,939
06/26/2018 100.9 101.2 99.9 100.25 213,489
06/25/2018 100.85 101.35 99.85 100.9 277,813
06/22/2018 101.25 101.8 100.55 101 254,036
06/21/2018 101.1 101.25 100.55 100.8 241,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio