Primerica

PRI
🏛️ usa →
277.59
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 153.65 155.07 153.19 153.27 0.1M
2021-12-30 154.59 155.75 153.39 153.53 0.1M
2021-12-29 154.63 156.39 153.92 154.06 0.1M
2021-12-28 154.17 155.62 153.85 154.03 0.1M
2021-12-27 153.18 154.73 152.23 154.59 0.1M
2021-12-23 152.49 153.75 150.97 153.57 0.1M
2021-12-22 150.28 151.57 149.99 150.97 0.1M
2021-12-21 145.80 150.37 145.80 149.96 0.2M
2021-12-20 146.07 146.20 141.91 144.47 0.2M
2021-12-17 149.59 149.59 146.68 147.94 0.4M
2021-12-16 152.71 153.58 149.35 150.01 0.1M
2021-12-15 148.61 152.37 148.25 151.96 0.1M
2021-12-14 149.44 152.43 148.80 149.22 0.1M
2021-12-13 151.55 153.21 149.39 150.35 0.1M
2021-12-10 150.72 152.34 150.17 152.15 0.1M
2021-12-09 149.27 151.58 149.03 150.18 0.1M
2021-12-08 150.22 152.17 150.15 150.80 0.1M
2021-12-07 150.01 152.16 149.72 150.62 0.1M
2021-12-06 148.80 150.97 148.21 148.76 0.1M
2021-12-03 148.73 148.98 145.00 146.67 0.1M
2021-12-02 143.57 149.34 143.35 148.48 0.1M
2021-12-01 150.54 150.88 142.93 143.10 0.1M
2021-11-30 147.56 148.43 145.84 147.15 0.2M
2021-11-29 149.30 150.94 146.08 150.24 0.1M
2021-11-26 148.72 149.85 145.12 146.97 0.1M
2021-11-24 153.47 154.20 152.12 153.98 0.1M
2021-11-23 155.66 156.55 154.69 154.70 0.1M
2021-11-22 156.99 158.25 155.35 155.92 0.2M
2021-11-19 158.14 158.80 155.06 155.91 0.1M
2021-11-18 163.28 163.28 158.60 160.88 0.1M
2021-11-17 160.17 160.89 157.64 159.94 0.1M
2021-11-16 161.49 162.25 160.12 160.27 0.1M
2021-11-15 163.32 163.60 160.91 161.42 0.1M
2021-11-12 163.64 163.64 161.13 161.95 0.1M
2021-11-11 163.90 164.06 161.92 163.00 0.1M
2021-11-10 162.67 166.14 161.12 162.78 0.1M
2021-11-09 172.99 173.44 160.77 162.77 0.2M
2021-11-08 177.39 179.51 174.78 175.17 0.1M
2021-11-05 175.95 179.11 175.95 177.00 0.1M
2021-11-04 176.72 178.01 172.49 174.19 0.1M
2021-11-03 174.24 177.92 174.24 177.14 0.1M
2021-11-02 173.33 175.82 173.31 174.15 0.1M
2021-11-01 169.10 173.74 168.70 173.59 0.2M
2021-10-29 168.17 169.16 167.00 168.24 0.1M
2021-10-28 165.26 168.30 164.97 168.16 0.1M
2021-10-27 167.32 168.96 164.92 165.03 0.1M
2021-10-26 170.22 170.57 168.27 168.35 0.1M
2021-10-25 170.56 170.86 169.00 169.80 0.1M
2021-10-22 169.14 171.10 168.62 170.07 0.1M
2021-10-21 167.63 169.49 166.97 168.90 0.1M
2021-10-20 166.19 168.34 165.84 168.00 0.0M
2021-10-19 168.76 169.14 165.94 166.55 0.1M
2021-10-18 165.61 167.83 165.61 167.65 0.1M
2021-10-15 168.59 169.21 166.68 166.69 0.1M
2021-10-14 163.90 166.74 163.06 166.54 0.1M
2021-10-13 161.86 163.05 159.45 161.53 0.1M
2021-10-12 158.83 162.52 158.83 162.33 0.1M
2021-10-11 158.64 159.85 157.89 158.64 0.1M
2021-10-08 158.58 160.89 157.88 157.88 0.1M
2021-10-07 157.50 159.94 157.09 159.10 0.1M
2021-10-06 152.34 156.15 151.86 156.05 0.1M
2021-10-05 152.94 154.01 151.14 153.87 0.2M
2021-10-04 154.90 156.82 151.22 151.55 0.2M
2021-10-01 153.95 157.00 153.75 155.74 0.1M
2021-09-30 157.48 157.48 153.57 153.63 0.1M
2021-09-29 154.05 156.75 153.62 155.55 0.1M
2021-09-28 155.83 156.95 153.58 153.81 0.1M
2021-09-27 153.84 156.96 153.10 155.45 0.1M
2021-09-24 150.38 152.79 150.02 152.38 0.1M
2021-09-23 148.78 151.50 148.78 150.35 0.1M
2021-09-22 145.21 148.00 144.74 147.09 0.1M
2021-09-21 144.73 145.50 142.29 144.29 0.2M
2021-09-20 146.47 147.53 140.05 142.79 0.2M
2021-09-17 148.99 151.24 148.30 149.25 0.4M
2021-09-16 150.00 150.00 148.38 148.53 0.1M
2021-09-15 147.05 149.91 147.05 149.24 0.1M
2021-09-14 149.78 149.98 147.10 147.71 0.1M
2021-09-13 148.49 149.93 147.35 149.32 0.1M
2021-09-10 149.27 149.27 146.38 146.91 0.1M
2021-09-09 146.80 149.37 146.54 147.91 0.1M
2021-09-08 147.51 149.00 146.79 147.54 0.1M
2021-09-07 151.20 151.53 148.22 148.43 0.1M
2021-09-03 151.92 152.78 150.10 151.96 0.1M
2021-09-02 152.79 152.79 151.30 152.77 0.1M
2021-09-01 153.38 153.38 151.00 152.00 0.1M
2021-08-31 152.20 154.06 152.12 152.94 0.1M
2021-08-30 152.94 153.42 151.91 152.81 0.1M
2021-08-27 149.66 153.84 149.66 153.39 0.2M
2021-08-26 152.00 152.22 149.65 149.92 0.1M
2021-08-25 152.51 153.71 152.07 152.07 0.1M
2021-08-24 151.11 153.49 150.38 152.85 0.1M
2021-08-23 150.26 151.95 149.72 151.28 0.1M
2021-08-20 146.88 149.15 146.29 149.01 0.1M
2021-08-19 148.16 149.21 145.21 146.94 0.1M
2021-08-18 151.44 152.18 150.07 150.17 0.1M
2021-08-17 149.28 151.92 149.28 151.60 0.1M
2021-08-16 149.01 151.35 148.56 151.00 0.1M
2021-08-13 151.29 151.33 149.52 150.62 0.1M
2021-08-12 152.67 152.67 150.21 150.45 0.1M
2021-08-11 150.98 152.20 150.79 152.10 0.1M
2021-08-10 150.41 151.52 149.85 151.06 0.1M
2021-08-09 148.60 150.34 146.47 150.20 0.1M
2021-08-06 150.04 152.00 145.79 148.54 0.1M
2021-08-05 146.42 147.84 145.78 147.60 0.1M
2021-08-04 144.54 146.31 143.97 144.82 0.1M
2021-08-03 146.72 147.38 144.40 146.35 0.1M
2021-08-02 147.29 150.00 146.43 146.46 0.1M
2021-07-30 146.31 149.00 145.82 146.22 0.1M
2021-07-29 147.87 148.41 147.04 147.62 0.1M
2021-07-28 145.51 147.25 144.64 146.08 0.1M
2021-07-27 146.32 147.12 145.17 145.91 0.1M
2021-07-26 143.62 146.20 143.62 146.19 0.1M
2021-07-23 146.17 146.77 144.37 145.18 0.1M
2021-07-22 145.69 147.11 144.04 144.75 0.1M
2021-07-21 146.84 149.16 146.55 146.69 0.1M
2021-07-20 142.30 147.26 142.30 145.04 0.2M
2021-07-19 142.19 143.23 140.66 141.82 0.1M
2021-07-16 147.23 147.35 145.20 145.39 0.1M
2021-07-15 144.07 146.61 144.07 146.03 0.1M
2021-07-14 146.27 148.06 144.97 146.06 0.1M
2021-07-13 147.05 148.52 145.95 146.27 0.1M
2021-07-12 145.91 147.99 145.62 147.92 0.1M
2021-07-09 145.69 147.72 144.11 147.40 0.1M
2021-07-08 143.97 145.73 142.12 142.98 0.1M
2021-07-07 145.80 147.75 145.31 147.05 0.1M
2021-07-06 150.54 150.54 146.59 147.00 0.2M
2021-07-02 152.33 152.33 150.30 150.95 0.1M
2021-07-01 153.92 153.97 151.62 152.33 0.2M
2021-06-30 152.22 153.33 151.76 153.14 0.1M
2021-06-29 153.22 155.40 152.49 153.10 0.1M
2021-06-28 154.54 154.56 151.43 152.25 0.2M
2021-06-25 150.38 155.65 150.13 155.38 0.9M
2021-06-24 149.54 150.03 148.33 149.69 0.1M
2021-06-23 148.85 150.41 148.64 148.86 0.1M
2021-06-22 149.00 149.99 147.76 149.26 0.1M
2021-06-21 146.59 149.42 146.03 149.30 0.2M
2021-06-18 145.41 146.57 143.97 144.58 0.4M
2021-06-17 155.13 155.13 148.26 148.73 0.2M
2021-06-16 158.42 158.48 154.11 154.53 0.2M
2021-06-15 158.69 160.84 156.04 159.37 0.2M
2021-06-14 161.97 162.33 157.17 157.91 0.2M
2021-06-11 160.86 162.13 160.56 161.93 0.1M
2021-06-10 163.94 163.94 160.51 160.51 0.1M
2021-06-09 164.29 164.81 163.05 163.05 0.2M
2021-06-08 163.98 165.23 162.13 164.83 0.1M
2021-06-07 164.86 164.86 163.70 164.51 0.1M
2021-06-04 163.21 164.52 162.59 164.36 0.1M
2021-06-03 162.57 164.21 160.51 163.08 0.1M
2021-06-02 163.79 164.00 162.48 163.09 0.1M
2021-06-01 163.00 164.88 162.68 163.00 0.1M
2021-05-28 159.80 162.22 158.60 162.21 0.1M
2021-05-27 159.82 160.32 159.26 159.88 0.1M
2021-05-26 157.65 158.99 157.02 158.28 0.1M
2021-05-25 159.00 159.75 157.01 157.34 0.1M
2021-05-24 160.76 160.76 158.87 159.33 0.1M
2021-05-21 160.70 162.00 160.15 160.33 0.1M
2021-05-20 158.88 159.74 157.83 159.19 0.1M
2021-05-19 156.39 158.60 155.38 158.31 0.1M
2021-05-18 160.50 161.09 158.98 159.26 0.1M
2021-05-17 160.36 160.63 158.63 160.36 0.1M
2021-05-14 160.07 161.94 159.36 161.55 0.1M
2021-05-13 153.59 159.90 153.59 159.04 0.1M
2021-05-12 156.39 157.18 153.94 154.05 0.1M
2021-05-11 159.97 160.09 157.15 157.46 0.1M
2021-05-10 163.70 164.49 161.82 161.84 0.2M
2021-05-07 161.44 163.92 161.44 163.85 0.1M
2021-05-06 162.00 164.64 159.83 162.05 0.2M
2021-05-05 162.81 165.35 159.91 165.23 0.1M
2021-05-04 160.97 162.68 159.88 161.50 0.1M
2021-05-03 162.05 163.24 160.28 161.77 0.1M
2021-04-30 162.28 162.80 159.63 159.77 0.1M
2021-04-29 161.99 163.31 161.30 163.06 0.1M
2021-04-28 161.65 162.31 160.49 160.71 0.1M
2021-04-27 161.17 162.00 160.33 161.59 0.1M
2021-04-26 161.34 163.28 160.77 161.11 0.2M
2021-04-23 157.96 160.77 157.80 160.14 0.1M
2021-04-22 160.17 160.75 156.70 157.70 0.1M
2021-04-21 158.04 161.37 157.11 161.07 0.1M
2021-04-20 160.60 160.60 156.39 157.85 0.2M
2021-04-19 161.55 163.69 160.03 160.80 0.2M
2021-04-16 158.36 161.32 158.12 161.20 0.1M
2021-04-15 156.61 158.16 156.46 157.26 0.1M
2021-04-14 153.92 156.46 153.92 156.07 0.1M
2021-04-13 154.12 154.98 152.85 154.15 0.1M
2021-04-12 153.41 155.22 153.31 154.88 0.1M
2021-04-09 151.61 153.14 150.06 152.85 0.1M
2021-04-08 151.50 151.50 149.24 150.43 0.1M
2021-04-07 152.84 153.98 150.83 151.21 0.1M
2021-04-06 153.45 155.23 152.74 153.71 0.1M
2021-04-05 152.29 154.12 152.00 153.26 0.1M
2021-04-01 148.05 151.42 147.82 151.26 0.2M
2021-03-31 148.00 149.33 147.19 147.82 0.2M
2021-03-30 147.26 149.76 146.39 149.37 0.1M
2021-03-29 145.27 148.33 143.86 146.38 0.1M
2021-03-26 147.17 147.22 144.69 147.06 0.1M
2021-03-25 141.64 146.18 140.12 145.52 0.1M
2021-03-24 145.42 146.89 142.65 142.65 0.1M
2021-03-23 146.19 147.89 143.02 143.56 0.2M
2021-03-22 148.76 149.95 146.92 147.09 0.2M
2021-03-19 152.51 153.43 149.28 149.94 0.6M
2021-03-18 157.17 157.70 152.55 152.72 0.2M
2021-03-17 155.02 157.37 153.48 157.05 0.1M
2021-03-16 155.00 156.57 154.45 154.85 0.1M
2021-03-15 153.20 156.48 153.09 156.29 0.1M
2021-03-12 152.82 154.23 152.04 153.19 0.1M
2021-03-11 151.26 152.68 150.44 151.37 0.1M
2021-03-10 147.20 151.68 147.20 151.68 0.1M
2021-03-09 147.12 149.79 146.42 146.92 0.1M
2021-03-08 147.42 150.19 146.96 147.17 0.1M
2021-03-05 143.11 146.26 140.89 145.91 0.2M
2021-03-04 144.37 145.00 139.78 141.21 0.2M
2021-03-03 145.32 148.46 145.03 145.16 0.1M
2021-03-02 146.21 146.45 144.44 145.18 0.2M
2021-03-01 143.94 147.02 143.94 146.66 0.1M
2021-02-26 142.80 143.67 140.44 141.23 0.1M
2021-02-25 146.89 147.27 143.57 143.59 0.1M
2021-02-24 143.66 146.82 143.38 145.94 0.1M
2021-02-23 144.60 144.60 141.95 143.04 0.1M
2021-02-22 143.39 146.58 143.39 144.67 0.1M
2021-02-19 144.53 145.15 143.48 144.50 0.1M
2021-02-18 141.60 144.73 140.45 144.00 0.2M
2021-02-17 141.81 143.61 141.81 142.28 0.1M
2021-02-16 142.56 143.72 141.31 143.14 0.3M
2021-02-12 142.52 143.21 140.32 141.77 0.1M
2021-02-11 145.32 147.32 141.56 142.46 0.2M
2021-02-10 145.80 147.44 143.12 144.71 0.3M
2021-02-09 149.54 150.13 148.18 148.97 0.1M
2021-02-08 147.88 149.96 147.22 149.88 0.1M
2021-02-05 147.41 147.68 145.71 147.11 0.1M
2021-02-04 144.01 146.78 144.01 146.65 0.1M
2021-02-03 141.93 143.29 141.41 143.04 0.1M
2021-02-02 144.31 144.45 141.13 142.63 0.2M
2021-02-01 140.64 143.75 139.32 142.78 0.2M
2021-01-29 142.00 142.67 136.59 139.31 0.3M
2021-01-28 136.50 141.71 135.41 141.50 0.3M
2021-01-27 132.09 135.00 130.70 135.00 0.4M
2021-01-26 134.53 136.50 133.88 134.89 0.1M
2021-01-25 135.00 135.29 132.03 133.38 0.2M
2021-01-22 136.22 137.76 135.00 135.98 0.1M
2021-01-21 140.29 140.36 137.56 137.71 0.1M
2021-01-20 139.70 141.34 139.40 140.26 0.2M
2021-01-19 138.54 140.90 138.26 138.66 0.2M
2021-01-15 134.83 138.67 134.19 138.05 0.2M
2021-01-14 136.94 138.00 135.90 136.22 0.1M
2021-01-13 136.67 137.32 133.29 135.87 0.2M
2021-01-12 135.57 139.49 135.57 137.28 0.1M
2021-01-11 135.02 136.62 134.52 135.16 0.1M
2021-01-08 137.30 137.71 133.92 136.31 0.1M
2021-01-07 137.76 139.46 136.54 136.94 0.1M
2021-01-06 133.67 138.71 132.89 137.10 0.2M
2021-01-05 129.26 132.59 129.26 131.45 0.1M
2021-01-04 134.92 134.92 128.84 129.88 0.2M