Historical Data for Primerica Inc. (PRI)

$ 89.96   1.88 (+2.13%) Volume: 493.96k 6:30 PM EDT 27-Mar-2020
After Hours:  $ 89.96 0.00 (0.00%) Volume: 30.47k 4:45 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 83.61 95.09 82.67 89.96 493.96k 1.88 2.13% 89.96 44.31m 6,912
03/26/20 80.85 88.08 80.425 88.08 410.79k 7.23 8.94% 88.08 35.35m 4,736
03/25/20 80.10 84.85 78.83 80.85 382.68k 1.27 1.60% 80.85 31.35m 6,806
03/24/20 71.61 79.765 70.31 79.58 478.41k 12.10 17.93% 79.58 36.64m 7,899
03/23/20 62.93 70.405 61.20 67.48 560k 5.13 8.23% 67.48 37.81m 8,614
03/20/20 71.46 72.44 61.43 62.35 840.6k -8.68 -12.22% 62.35 55.88m 10,360
03/19/20 72.56 74.57 68.42 71.03 495.16k -2.76 -3.74% 71.03 35.73m 7,211
03/18/20 81.88 84.60 72.00 73.79 592.98k -14.66 -16.57% 73.79 44.49m 8,254
03/17/20 86.83 90.995 83.26 88.45 541.91k 3.42 4.02% 88.45 47.63m 7,667
03/16/20 85.88 93.12 85.00 85.03 377.18k -13.69 -13.87% 85.03 32.98m 5,935
03/13/20 94.96 99.88 91.38 98.72 313.24k 9.38 10.50% 98.72 30.1m 6,099
03/12/20 89.82 92.72 83.47 89.34 663.1k -7.63 -7.87% 89.34 58.77m 10,305
03/11/20 99.87 100.18 95.80 96.97 316.68k -5.95 -5.78% 96.97 30.95m 6,944
03/10/20 103.78 103.78 98.71 102.92 275.53k 3.45 3.47% 102.92 27.96m 5,731
03/09/20 99.63 101.74 93.00 99.47 408.48k -10.68 -9.70% 99.47 40.52m 7,214
03/06/20 107.71 112.095 106.68 110.15 488.96k -2.04 -1.82% 110.15 53.91m 8,291
03/05/20 113.53 113.53 111.37 112.19 356.76k -5.10 -4.35% 112.19 40.09m 5,853
03/04/20 114.85 117.42 113.56 117.29 184.61k 4.27 3.78% 117.29 21.37m 4,007
03/03/20 115.75 118.30 111.47 113.02 273.82k -3.21 -2.76% 113.02 31.01m 4,673
03/02/20 112.06 116.395 111.21 116.23 294.71k 4.89 4.39% 116.23 33.45m 5,231
02/28/20 110.24 112.51 107.50 111.34 525.17k -3.44 -3.00% 111.34 57.84m 7,063