Historical Data for Primerica Inc. (PRI)

$ 135.68   1.38 (+1.03%) Volume: 200.7k 6:30 PM EST 6-Dec-2019
After Hours:  $ 135.68 0.00 (0.00%) Volume: 9.4k 5:11 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 136.17 136.53 135.42 135.68 200.7k 1.38 1.03% 135.68 27.29m 3,607
12/05/19 133.52 135.09 133.44 134.30 151.45k 1.11 0.83% 134.30 20.34m 3,203
12/04/19 131.54 134.28 131.33 133.19 199.8k 2.71 2.08% 133.19 26.63m 3,894
12/03/19 131.91 132.00 129.63 130.48 107.09k -3.36 -2.51% 130.48 13.98m 2,224
12/02/19 134.34 134.4128 132.895 133.84 155.16k 0.00 0.00% 133.84 20.76m 3,520
11/29/19 134.01 135.89 133.365 133.84 100.21k -0.26 -0.19% 133.84 13.47m 2,177
11/27/19 132.97 134.22 132.29 134.10 80.76k 1.77 1.34% 134.10 10.8m 1,957
11/26/19 132.11 132.725 131.625 132.33 115.84k 0.08 0.06% 132.33 15.33m 2,413
11/25/19 130.67 132.71 130.67 132.25 113k 1.62 1.24% 132.25 14.94m 3,129
11/22/19 130.57 131.47 130.01 130.63 98.74k 0.18 0.14% 130.63 12.91m 2,405
11/21/19 131.89 131.89 130.18 130.45 111.32k -1.07 -0.81% 130.45 14.56m 2,426
11/20/19 130.98 132.83 130.98 131.52 182.17k -0.12 -0.09% 131.52 24m 3,032
11/19/19 130.88 132.72 130.755 131.64 145.49k 0.879942 0.67% 131.64 19.17m 3,252
11/18/19 130.25 131.56 129.86 131.10 102.73k 0.478756 0.37% 130.7601 13.44m 2,650
11/15/19 130.88 131.89 130.195 130.62 123.83k 0.418911 0.32% 130.2813 16.21m 2,563
11/14/19 127.99 130.22 127.99 130.20 142.98k 1.5959 1.24% 129.8624 18.5m 3,284
11/13/19 129.03 129.03 127.11 128.60 128.99k -1.3465 -1.04% 128.2665 16.57m 2,388
11/12/19 129.61 130.185 129.00 129.95 202.69k 0.718133 0.56% 129.613 26.33m 3,307
11/11/19 128.58 129.9616 128.10 129.23 249.35k -0.478755 -0.37% 128.8949 32.23m 2,507
11/08/19 129.16 129.94 127.89 129.71 98.7k 0.708159 0.55% 129.3737 12.78m 2,704
11/07/19 130.00 130.50 128.1362 129.00 159.55k -0.249352 -0.19% 128.6655 20.66m 2,709