Primerica

PRI
🏛️ usa →
276.31
Last Update: 2025-10-01
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
2022-12-30 140.86 142.34 140.69 141.82 0.1M
2022-12-29 140.42 142.09 140.19 141.87 0.1M
2022-12-28 141.74 141.74 139.46 139.46 0.1M
2022-12-27 141.26 142.01 140.63 141.10 0.1M
2022-12-23 139.98 142.30 139.32 141.60 0.1M
2022-12-22 141.92 141.92 138.26 139.35 0.1M
2022-12-21 140.53 143.40 140.51 142.41 0.1M
2022-12-20 136.97 140.26 136.97 139.63 0.1M
2022-12-19 137.97 138.41 135.00 136.60 0.1M
2022-12-16 138.00 139.65 136.38 137.63 0.4M
2022-12-15 138.94 140.66 138.01 139.84 0.2M
2022-12-14 140.99 143.80 140.99 141.39 0.1M
2022-12-13 143.90 144.95 139.85 140.86 0.2M
2022-12-12 140.67 141.23 138.54 141.21 0.1M
2022-12-09 140.76 141.05 139.58 139.96 0.1M
2022-12-08 141.33 141.78 140.02 141.52 0.1M
2022-12-07 142.37 142.94 140.23 141.02 0.1M
2022-12-06 141.56 142.50 140.66 142.48 0.2M
2022-12-05 144.50 145.05 140.17 140.81 0.1M
2022-12-02 147.20 148.00 146.40 146.74 0.1M
2022-12-01 148.98 149.49 147.82 147.92 0.1M
2022-11-30 145.47 149.06 145.16 149.03 0.2M
2022-11-29 144.45 145.99 144.45 145.90 0.1M
2022-11-28 145.35 146.81 144.45 144.74 0.1M
2022-11-25 144.71 145.90 144.71 145.90 0.0M
2022-11-23 146.18 146.18 144.58 144.75 0.1M
2022-11-22 144.61 146.78 144.61 146.09 0.1M
2022-11-21 143.04 144.03 140.69 143.79 0.1M
2022-11-18 142.16 143.35 140.91 143.18 0.2M
2022-11-17 136.08 137.95 135.51 137.83 0.1M
2022-11-16 140.34 140.34 137.64 138.19 0.1M
2022-11-15 139.60 142.27 139.60 140.27 0.1M
2022-11-14 139.65 140.09 137.19 138.59 0.1M
2022-11-11 139.02 139.47 135.26 139.44 0.2M
2022-11-10 138.77 142.51 137.55 138.25 0.2M
2022-11-09 141.38 142.68 137.35 138.71 0.2M
2022-11-08 142.91 144.70 141.48 142.52 0.2M
2022-11-07 144.94 144.94 142.18 143.25 0.2M
2022-11-04 142.24 144.39 141.61 143.30 0.1M
2022-11-03 140.07 141.54 138.58 140.38 0.1M
2022-11-02 144.84 146.51 142.02 142.07 0.1M
2022-11-01 145.64 145.92 144.20 145.37 0.1M
2022-10-31 142.56 144.99 141.96 144.70 0.1M
2022-10-28 139.32 143.06 139.32 143.03 0.1M
2022-10-27 139.17 140.83 138.01 138.09 0.1M
2022-10-26 139.56 140.77 137.89 138.00 0.1M
2022-10-25 137.90 139.83 136.23 139.65 0.2M
2022-10-24 135.36 137.37 134.96 136.70 0.1M
2022-10-21 131.77 135.57 131.00 135.16 0.1M
2022-10-20 135.49 136.71 131.83 132.53 0.1M
2022-10-19 135.90 137.14 134.42 135.94 0.1M
2022-10-18 137.09 138.08 135.75 137.33 0.1M
2022-10-17 134.09 135.58 133.26 134.19 0.1M
2022-10-14 135.37 136.20 131.45 131.99 0.1M
2022-10-13 126.93 135.63 126.75 134.33 0.2M
2022-10-12 129.66 129.66 128.45 128.61 0.1M
2022-10-11 128.52 132.00 128.42 129.93 0.2M
2022-10-10 128.99 129.89 128.53 129.44 0.1M
2022-10-07 130.20 130.97 127.25 128.02 0.1M
2022-10-06 130.71 131.43 130.27 130.84 0.1M
2022-10-05 130.90 132.41 129.61 131.14 0.2M
2022-10-04 129.39 134.37 129.39 132.89 0.2M
2022-10-03 125.24 127.79 123.55 127.17 0.1M
2022-09-30 123.88 126.18 122.84 123.45 0.2M
2022-09-29 122.85 124.46 122.07 124.19 0.1M
2022-09-28 122.01 125.58 122.01 124.68 0.1M
2022-09-27 123.67 124.59 120.96 121.96 0.2M
2022-09-26 123.23 124.70 122.15 122.35 0.2M
2022-09-23 127.41 127.41 123.20 124.08 0.2M
2022-09-22 130.90 132.08 128.77 128.87 0.3M
2022-09-21 131.50 134.04 130.92 131.15 0.2M
2022-09-20 130.00 131.19 129.05 130.20 0.2M
2022-09-19 127.72 131.07 127.35 131.06 0.2M
2022-09-16 128.01 128.94 127.10 128.25 0.5M
2022-09-15 127.00 130.16 126.60 128.91 0.2M
2022-09-14 127.79 127.79 125.94 126.89 0.2M
2022-09-13 127.64 128.23 126.94 127.63 0.2M
2022-09-12 129.80 130.92 127.47 130.57 0.1M
2022-09-09 126.02 128.40 124.88 128.29 0.1M
2022-09-08 122.84 125.20 122.34 124.93 0.2M
2022-09-07 123.28 123.97 121.96 123.49 0.3M
2022-09-06 123.48 123.48 120.19 122.88 0.1M
2022-09-02 125.53 126.41 122.62 123.10 0.1M
2022-09-01 125.63 125.63 123.30 124.28 0.1M
2022-08-31 127.40 130.15 126.47 126.75 0.2M
2022-08-30 126.93 128.21 126.43 126.96 0.1M
2022-08-29 126.36 127.58 125.46 126.54 0.1M
2022-08-26 133.20 133.20 127.55 127.63 0.1M
2022-08-25 130.99 133.46 130.62 133.46 0.1M
2022-08-24 130.83 131.66 130.32 130.88 0.1M
2022-08-23 131.50 132.10 130.11 130.85 0.2M
2022-08-22 132.05 132.05 130.87 131.57 0.2M
2022-08-19 135.87 136.28 132.74 134.25 0.2M
2022-08-18 135.52 137.09 134.26 136.77 0.1M
2022-08-17 136.60 137.88 135.24 136.36 0.1M
2022-08-16 134.57 137.92 134.57 137.87 0.2M
2022-08-15 135.00 136.15 134.20 135.66 0.1M
2022-08-12 136.00 137.47 134.89 136.87 0.1M
2022-08-11 134.75 135.19 133.24 133.82 0.1M
2022-08-10 131.08 135.28 130.15 134.30 0.2M
2022-08-09 125.00 129.55 123.00 128.73 0.3M
2022-08-08 128.51 131.18 128.21 129.06 0.2M
2022-08-05 127.00 129.18 126.06 128.60 0.1M
2022-08-04 129.82 130.29 126.72 127.47 0.2M
2022-08-03 126.59 130.25 125.75 130.01 0.1M
2022-08-02 127.48 128.51 125.51 125.65 0.1M
2022-08-01 127.98 129.23 127.64 128.47 0.1M
2022-07-29 127.17 130.92 127.17 128.69 0.2M
2022-07-28 127.10 128.92 124.45 127.66 0.1M
2022-07-27 125.02 127.19 124.47 126.49 0.1M
2022-07-26 123.10 124.75 123.10 124.50 0.1M
2022-07-25 123.74 124.83 123.50 124.08 0.1M
2022-07-22 123.90 124.77 121.40 122.76 0.2M
2022-07-21 123.17 123.73 122.17 123.70 0.1M
2022-07-20 121.29 123.74 120.00 123.37 0.1M
2022-07-19 120.02 122.82 120.02 121.36 0.2M
2022-07-18 120.00 122.28 118.67 118.84 0.1M
2022-07-15 117.29 119.77 116.68 118.97 0.1M
2022-07-14 116.36 117.19 115.03 116.34 0.1M
2022-07-13 118.68 119.39 116.69 118.41 0.1M
2022-07-12 119.50 122.02 119.50 120.21 0.1M
2022-07-11 120.15 121.55 120.11 120.32 0.1M
2022-07-08 121.61 123.44 121.25 121.74 0.1M
2022-07-07 122.10 122.90 121.39 122.07 0.1M
2022-07-06 119.94 121.62 119.18 120.91 0.1M
2022-07-05 119.63 121.13 117.76 121.04 0.1M
2022-07-01 118.61 121.90 118.61 121.69 0.2M
2022-06-30 116.91 120.25 116.68 119.69 0.1M
2022-06-29 119.90 120.07 118.76 118.95 0.1M
2022-06-28 122.69 123.86 119.89 119.89 0.1M
2022-06-27 121.71 122.16 120.14 121.26 0.1M
2022-06-24 118.05 121.24 117.64 121.00 0.3M
2022-06-23 115.98 116.89 115.10 116.73 0.1M
2022-06-22 114.50 117.31 114.29 116.24 0.2M
2022-06-21 115.20 116.90 114.37 116.22 0.2M
2022-06-17 111.50 114.22 111.43 113.45 0.4M
2022-06-16 114.64 114.64 110.22 110.93 0.2M
2022-06-15 116.81 119.38 116.31 117.27 0.2M
2022-06-14 114.16 116.52 113.47 114.88 0.2M
2022-06-13 116.47 117.15 113.59 114.28 0.2M
2022-06-10 121.04 121.45 119.27 119.37 0.1M
2022-06-09 125.36 126.50 123.06 123.15 0.1M
2022-06-08 126.49 127.63 124.62 125.36 0.1M
2022-06-07 125.25 127.80 124.79 127.79 0.1M
2022-06-06 125.19 128.39 124.38 126.12 0.2M
2022-06-03 125.38 126.50 124.52 124.68 0.1M
2022-06-02 125.45 126.81 124.21 126.78 0.1M
2022-06-01 125.59 126.92 122.16 124.35 0.2M
2022-05-31 124.81 126.91 124.68 126.00 0.2M
2022-05-27 125.36 127.19 125.34 126.43 0.1M
2022-05-26 123.23 125.87 123.23 124.98 0.1M
2022-05-25 120.25 122.58 120.25 121.73 0.1M
2022-05-24 120.26 121.74 117.23 120.39 0.2M
2022-05-23 121.89 122.69 120.63 121.76 0.2M
2022-05-20 120.63 121.07 117.61 120.12 0.2M
2022-05-19 120.21 121.61 118.23 119.98 0.1M
2022-05-18 123.86 126.25 123.32 123.88 0.2M
2022-05-17 124.80 126.34 122.96 125.83 0.1M
2022-05-16 122.04 123.39 120.63 122.70 0.1M
2022-05-13 119.71 123.82 119.71 123.29 0.2M
2022-05-12 117.60 118.40 115.94 118.39 0.2M
2022-05-11 119.67 121.22 117.60 118.04 0.3M
2022-05-10 119.56 120.74 116.87 119.26 0.3M
2022-05-09 113.99 120.09 113.99 117.79 0.4M
2022-05-06 121.85 123.94 114.40 115.93 0.5M
2022-05-05 133.44 134.20 128.50 129.70 0.2M
2022-05-04 130.89 135.42 130.78 134.82 0.2M
2022-05-03 131.33 133.42 130.81 131.31 0.1M
2022-05-02 130.98 132.10 128.21 130.76 0.1M
2022-04-29 131.72 133.19 129.31 129.56 0.1M
2022-04-28 131.49 133.40 129.75 132.80 0.1M
2022-04-27 129.78 131.60 129.39 129.77 0.2M
2022-04-26 132.58 133.18 130.19 130.19 0.1M
2022-04-25 133.01 134.18 128.64 133.90 0.1M
2022-04-22 138.84 140.33 133.88 133.98 0.1M
2022-04-21 141.38 142.50 138.74 140.02 0.2M
2022-04-20 137.99 140.86 137.91 140.63 0.1M
2022-04-19 133.76 137.21 133.76 136.81 0.1M
2022-04-18 133.06 134.08 132.43 133.27 0.1M
2022-04-14 134.53 136.55 134.00 134.00 0.1M
2022-04-13 131.93 134.95 131.93 134.47 0.1M
2022-04-12 134.64 136.45 133.13 133.13 0.1M
2022-04-11 133.68 136.09 133.57 134.86 0.1M
2022-04-08 132.91 135.17 132.91 134.30 0.1M
2022-04-07 133.86 134.02 131.10 133.16 0.2M
2022-04-06 132.00 134.81 132.00 133.72 0.2M
2022-04-05 133.89 135.68 132.81 133.31 0.2M
2022-04-04 139.21 139.56 133.49 134.56 0.2M
2022-04-01 138.05 139.73 137.29 139.57 0.2M
2022-03-31 137.30 139.42 136.71 136.82 0.2M
2022-03-30 137.60 139.04 136.52 137.61 0.2M
2022-03-29 136.61 138.43 135.92 137.70 0.2M
2022-03-28 136.06 136.06 133.89 134.61 0.1M
2022-03-25 133.37 135.97 133.37 135.81 0.1M
2022-03-24 132.55 133.89 131.92 133.49 0.1M
2022-03-23 133.86 134.74 131.93 131.97 0.1M
2022-03-22 134.21 135.52 133.95 134.31 0.2M
2022-03-21 133.93 133.94 132.34 133.03 0.1M
2022-03-18 132.53 133.64 131.27 133.38 0.3M
2022-03-17 130.45 132.59 129.79 132.59 0.1M
2022-03-16 128.42 131.49 128.00 131.36 0.2M
2022-03-15 127.54 129.99 124.62 126.03 0.3M
2022-03-14 128.40 129.92 126.64 126.96 0.1M
2022-03-11 128.26 128.99 126.12 126.40 0.1M
2022-03-10 126.80 128.28 125.02 126.85 0.2M
2022-03-09 127.51 129.86 127.51 128.18 0.2M
2022-03-08 123.00 128.06 122.09 124.42 0.2M
2022-03-07 124.40 124.77 121.22 121.81 0.2M
2022-03-04 125.16 126.73 123.98 125.43 0.2M
2022-03-03 128.95 129.90 126.67 127.86 0.2M
2022-03-02 125.70 130.37 125.51 129.15 0.3M
2022-03-01 128.69 129.97 123.17 124.42 0.3M
2022-02-28 127.74 130.51 127.67 129.89 0.3M
2022-02-25 130.49 131.84 128.50 130.75 0.5M
2022-02-24 127.18 130.31 125.50 129.57 0.3M
2022-02-23 134.63 135.55 130.22 130.30 0.2M
2022-02-22 133.40 135.53 133.29 134.08 0.2M
2022-02-18 135.16 136.78 134.47 135.20 0.2M
2022-02-17 139.55 140.49 136.33 136.37 0.3M
2022-02-16 136.22 141.84 135.18 141.00 0.3M
2022-02-15 148.00 148.55 135.97 137.13 0.5M
2022-02-14 153.92 155.65 150.42 151.48 0.2M
2022-02-11 156.36 158.06 152.52 153.54 0.2M
2022-02-10 153.68 159.47 153.68 155.91 0.2M
2022-02-09 155.35 156.44 154.16 155.02 0.4M
2022-02-08 154.58 155.10 151.58 153.00 0.4M
2022-02-07 153.88 155.48 153.40 153.75 0.1M
2022-02-04 151.96 155.75 151.78 153.70 0.1M
2022-02-03 154.50 154.94 151.38 151.57 0.1M
2022-02-02 153.96 156.08 153.39 155.08 0.1M
2022-02-01 154.22 155.62 153.25 154.43 0.2M
2022-01-31 149.54 154.59 149.22 154.34 0.2M
2022-01-28 146.39 150.94 144.77 150.80 0.2M
2022-01-27 150.87 152.94 146.27 146.81 0.2M
2022-01-26 151.14 154.06 148.03 149.07 0.2M
2022-01-25 149.35 153.01 144.21 151.26 0.2M
2022-01-24 146.88 151.34 145.10 151.01 0.2M
2022-01-21 149.70 151.78 148.95 149.63 0.2M
2022-01-20 151.60 154.03 150.70 151.01 0.1M
2022-01-19 155.17 155.17 151.52 151.58 0.1M
2022-01-18 155.85 156.15 154.01 154.42 0.1M
2022-01-14 154.57 157.31 154.03 156.99 0.1M
2022-01-13 155.85 157.66 155.85 156.60 0.2M
2022-01-12 155.59 157.48 153.69 155.07 0.2M
2022-01-11 155.02 156.07 153.05 155.82 0.3M
2022-01-10 154.11 155.17 152.32 154.86 0.2M
2022-01-07 154.48 155.68 153.37 154.30 0.2M
2022-01-06 153.78 155.49 153.13 153.77 0.2M
2022-01-05 157.05 157.38 152.64 152.68 0.1M
2022-01-04 156.61 158.58 155.79 156.48 0.2M
2022-01-03 154.19 155.49 153.39 154.98 0.1M