Quantcast

Primerica, Inc. Common Stock Historical Stock Prices

PRI 
$116.37
*  
1.79
1.51%
Get PRI Alerts
*Delayed - data as of Nov. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 117.90 118.89 115.47 116.37 195,799
11/19/2018 117.34 118.89 115.47 116.37 195,899
11/16/2018 115.48 119.24 115.48 118.16 189,845
11/15/2018 115.04 117.53 113.84 117.46 136,299
11/14/2018 118.37 119.475 115.04 116.03 184,928
11/13/2018 115.72 118.67 115.72 116.93 135,994
11/12/2018 117.52 117.52 114.875 115.28 158,617
11/09/2018 118.6 119.65 116.425 117.61 132,659
11/08/2018 116.35 121.31 116.35 118.9 266,474
11/07/2018 114.61 118.58 110.08 116.7 285,322
11/06/2018 113.65 116.94 113.65 116.36 209,099
11/05/2018 113.54 115.19 112.75 114.05 181,882
11/02/2018 113.77 114.71 111.52 113.47 224,984
11/01/2018 110.55 112.78 109.28 112.6 205,978
10/31/2018 111.22 112.72 109.56 109.74 296,945
10/30/2018 109.03 110.77 107.88 109.68 320,202
10/29/2018 109.31 110.4 107.12 108.76 269,434
10/26/2018 107.17 108.39 105.52 107.24 264,293
10/25/2018 107.04 109.39 104.73 108.27 207,867
10/24/2018 113.75 114.08 106 106.27 264,762
10/23/2018 112.95 115.1199 112.22 114 186,359
10/22/2018 114.67 115.95 114.06 114.66 129,631
10/19/2018 113.28 115.5 113.1 114.08 125,668
10/18/2018 115.05 116.01 113.07 113.25 165,094
10/17/2018 115.13 116.035 112.97 115.37 192,569
10/16/2018 112.86 115.22 111.3 115.16 195,274
10/15/2018 109.93 112.48 109.93 111.89 223,920
10/12/2018 113.58 114.25 108.414 110.19 303,516
10/11/2018 115.45 115.66 111.75 111.87 217,434
10/10/2018 120.94 121.5 115.98 116.11 215,957
10/09/2018 121.24 122.4766 121.09 121.22 190,110
10/08/2018 121.02 123.62 120.9409 121.79 184,437
10/05/2018 121.93 123.11 120.93 121.42 183,420
10/04/2018 120.43 122.72 120.43 122.12 160,290
10/03/2018 120.67 123.37 120.15 120.97 164,697
10/02/2018 119.89 121.2 119.7 119.96 159,923
10/01/2018 121.19 121.675 120.09 120.35 208,693
09/28/2018 120.5 121.25 119.6 120.55 226,658
09/27/2018 121.05 121.65 120.3 120.9 134,955
09/26/2018 122.55 122.9 120.75 121.05 312,863
09/25/2018 121.85 123.4 121.85 122.55 265,528
09/24/2018 122.35 122.5 120 121.1 318,911
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
*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