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
2023-12-29 207.14 207.22 205.20 205.76 0.1M
2023-12-28 204.94 207.17 204.94 206.35 0.1M
2023-12-27 205.68 206.39 204.71 206.05 0.1M
2023-12-26 205.58 206.74 205.24 206.08 0.0M
2023-12-22 205.34 207.26 205.32 205.67 0.1M
2023-12-21 201.77 204.42 200.88 204.23 0.1M
2023-12-20 205.39 205.80 201.26 201.50 0.3M
2023-12-19 208.21 208.23 206.58 206.90 0.2M
2023-12-18 208.28 208.58 206.63 207.95 0.2M
2023-12-15 207.88 208.86 206.04 206.70 0.5M
2023-12-14 214.14 214.14 207.37 208.67 0.2M
2023-12-13 214.12 215.93 211.12 212.82 0.2M
2023-12-12 212.90 215.64 212.90 214.45 0.1M
2023-12-11 211.29 214.58 211.29 212.55 0.1M
2023-12-08 207.64 211.53 207.47 211.46 0.1M
2023-12-07 211.96 211.96 208.08 208.24 0.1M
2023-12-06 212.28 213.99 211.48 211.96 0.1M
2023-12-05 212.37 215.06 210.98 212.42 0.1M
2023-12-04 210.20 213.35 209.28 212.64 0.2M
2023-12-01 208.34 212.56 208.34 210.23 0.1M
2023-11-30 208.11 211.83 207.70 209.51 0.2M
2023-11-29 211.24 211.90 207.32 207.67 0.1M
2023-11-28 214.01 214.01 210.44 210.76 0.1M
2023-11-27 211.13 214.98 211.13 214.34 0.1M
2023-11-24 210.37 213.40 210.37 211.97 0.0M
2023-11-22 209.30 211.78 208.49 210.48 0.1M
2023-11-21 207.82 210.27 206.80 209.21 0.1M
2023-11-20 208.36 209.15 205.21 207.89 0.2M
2023-11-17 207.32 210.65 204.41 209.56 0.2M
2023-11-16 205.62 205.62 202.92 204.15 0.1M
2023-11-15 206.64 209.24 205.34 205.35 0.1M
2023-11-14 207.92 209.19 206.99 207.32 0.1M
2023-11-13 205.50 207.26 205.50 206.11 0.1M
2023-11-10 202.31 205.95 202.00 205.51 0.1M
2023-11-09 203.83 204.15 201.20 201.93 0.1M
2023-11-08 205.00 207.16 202.00 203.62 0.1M
2023-11-07 202.21 202.21 198.65 200.12 0.1M
2023-11-06 204.95 204.95 200.70 202.24 0.1M
2023-11-03 202.28 205.45 202.28 204.76 0.1M
2023-11-02 195.93 200.49 195.22 200.46 0.1M
2023-11-01 190.92 194.49 189.43 194.38 0.2M
2023-10-31 197.10 197.26 186.51 191.16 0.3M
2023-10-30 195.65 197.00 194.60 195.82 0.1M
2023-10-27 196.60 196.60 193.05 194.27 0.1M
2023-10-26 195.75 199.12 195.75 196.88 0.1M
2023-10-25 197.00 198.67 195.05 195.16 0.1M
2023-10-24 197.93 200.29 197.70 197.92 0.1M
2023-10-23 197.28 197.99 194.47 196.27 0.1M
2023-10-20 205.17 206.24 198.06 198.52 0.1M
2023-10-19 206.59 207.77 203.94 204.66 0.1M
2023-10-18 211.47 211.49 207.62 207.72 0.1M
2023-10-17 209.55 214.50 209.55 212.41 0.2M
2023-10-16 207.69 211.22 207.69 210.12 0.2M
2023-10-13 204.49 205.93 203.56 205.40 0.1M
2023-10-12 204.38 205.83 202.83 203.82 0.2M
2023-10-11 200.00 203.14 200.00 202.91 0.1M
2023-10-10 201.05 203.30 200.05 200.37 0.1M
2023-10-09 193.34 200.41 191.92 200.36 0.1M
2023-10-06 192.75 196.08 192.75 194.75 0.2M
2023-10-05 191.72 194.41 191.72 193.29 0.1M
2023-10-04 188.35 192.74 187.94 192.68 0.1M
2023-10-03 190.59 190.59 186.96 188.95 0.1M
2023-10-02 193.53 193.89 190.10 191.11 0.1M
2023-09-29 197.07 197.40 193.47 194.01 0.1M
2023-09-28 196.28 198.11 196.28 196.73 0.1M
2023-09-27 196.04 197.69 194.42 196.52 0.1M
2023-09-26 198.99 199.44 195.27 195.38 0.1M
2023-09-25 197.65 200.36 197.48 199.92 0.1M
2023-09-22 197.88 200.00 196.88 198.06 0.1M
2023-09-21 200.91 201.37 197.73 197.85 0.1M
2023-09-20 204.95 206.57 201.77 202.00 0.1M
2023-09-19 204.55 205.64 203.93 204.68 0.1M
2023-09-18 201.01 205.19 200.51 203.91 0.2M
2023-09-15 202.55 202.71 199.15 201.35 0.5M
2023-09-14 204.60 205.83 203.49 203.79 0.2M
2023-09-13 205.54 205.69 202.89 203.43 0.1M
2023-09-12 201.89 206.51 201.89 205.95 0.1M
2023-09-11 202.72 204.71 201.61 202.57 0.1M
2023-09-08 200.25 203.28 200.09 201.66 0.1M
2023-09-07 199.62 202.00 198.43 200.25 0.2M
2023-09-06 200.36 201.10 198.18 199.61 0.1M
2023-09-05 203.19 203.21 199.78 199.93 0.1M
2023-09-01 202.60 205.71 202.60 204.46 0.1M
2023-08-31 202.18 203.21 200.23 200.96 0.1M
2023-08-30 200.55 203.24 200.55 201.71 0.1M
2023-08-29 200.00 200.81 197.73 200.65 0.2M
2023-08-28 200.55 203.49 200.09 200.25 0.1M
2023-08-25 199.91 201.46 198.55 200.52 0.1M
2023-08-24 200.54 203.65 199.28 199.72 0.1M
2023-08-23 200.41 202.11 200.41 201.08 0.1M
2023-08-22 202.05 202.05 199.61 200.45 0.1M
2023-08-21 203.16 204.03 201.24 202.26 0.1M
2023-08-18 201.21 204.56 201.10 202.14 0.3M
2023-08-17 206.81 208.00 203.42 203.63 0.1M
2023-08-16 209.52 211.09 206.40 206.45 0.1M
2023-08-15 212.07 212.90 208.68 209.25 0.1M
2023-08-14 213.40 214.84 212.24 213.10 0.1M
2023-08-11 211.80 214.28 211.80 213.24 0.1M
2023-08-10 214.21 215.92 212.08 212.43 0.1M
2023-08-09 214.30 216.60 212.63 213.48 0.1M
2023-08-08 217.45 220.00 212.11 215.00 0.1M
2023-08-07 214.17 218.24 214.17 215.76 0.1M
2023-08-04 217.03 218.58 212.96 213.92 0.1M
2023-08-03 213.42 217.51 213.42 216.80 0.1M
2023-08-02 212.29 216.29 211.77 214.94 0.1M
2023-08-01 212.07 214.65 210.80 214.45 0.1M
2023-07-31 211.59 213.00 211.52 212.70 0.1M
2023-07-28 211.86 212.50 209.99 210.99 0.1M
2023-07-27 213.50 214.22 210.07 210.89 0.1M
2023-07-26 210.83 214.16 210.83 212.45 0.1M
2023-07-25 208.88 211.59 208.88 210.90 0.1M
2023-07-24 210.55 212.09 209.13 209.80 0.1M
2023-07-21 212.82 213.01 210.45 210.91 0.1M
2023-07-20 209.03 211.79 207.80 211.56 0.1M
2023-07-19 207.70 209.15 207.19 207.37 0.1M
2023-07-18 206.03 209.55 206.03 208.72 0.1M
2023-07-17 201.00 207.83 201.00 205.90 0.1M
2023-07-14 202.26 202.26 198.62 201.32 0.1M
2023-07-13 202.50 203.86 201.46 201.60 0.1M
2023-07-12 204.99 205.00 202.39 202.64 0.1M
2023-07-11 201.53 204.81 201.53 203.77 0.1M
2023-07-10 200.07 201.91 200.07 201.55 0.1M
2023-07-07 198.78 202.29 198.66 199.12 0.1M
2023-07-06 195.24 198.80 195.24 198.50 0.1M
2023-07-05 196.55 197.61 194.74 196.50 0.1M
2023-07-03 197.02 200.23 196.88 198.04 0.1M
2023-06-30 199.54 199.82 197.72 197.76 0.1M
2023-06-29 195.21 199.11 195.21 198.15 0.1M
2023-06-28 193.41 195.24 192.96 194.65 0.1M
2023-06-27 190.31 195.06 190.31 194.14 0.1M
2023-06-26 188.97 193.34 188.55 189.37 0.1M
2023-06-23 192.09 193.02 188.16 188.93 0.7M
2023-06-22 192.39 194.62 191.90 193.53 0.1M
2023-06-21 191.88 194.31 191.45 193.07 0.1M
2023-06-20 193.32 194.59 191.62 192.18 0.1M
2023-06-16 196.02 196.66 192.92 194.01 0.4M
2023-06-15 193.63 195.31 191.89 195.05 0.2M
2023-06-14 193.00 195.44 191.28 193.61 0.1M
2023-06-13 190.71 195.00 190.71 193.16 0.1M
2023-06-12 191.63 193.34 188.68 190.71 0.1M
2023-06-09 188.21 193.05 187.71 192.57 0.1M
2023-06-08 191.25 191.56 187.91 188.09 0.1M
2023-06-07 189.97 192.64 189.51 192.09 0.1M
2023-06-06 186.19 190.00 186.19 189.84 0.1M
2023-06-05 187.85 187.85 184.47 186.47 0.1M
2023-06-02 183.41 190.00 183.10 189.42 0.1M
2023-06-01 182.57 183.71 181.15 181.45 0.1M
2023-05-31 183.81 183.81 180.65 182.02 0.2M
2023-05-30 184.04 185.48 183.97 185.15 0.1M
2023-05-26 184.92 186.47 184.09 184.53 0.1M
2023-05-25 182.30 185.47 182.30 185.01 0.1M
2023-05-24 183.09 183.26 179.15 182.00 0.1M
2023-05-23 184.45 187.17 184.40 184.48 0.1M
2023-05-22 184.71 187.36 184.71 185.69 0.1M
2023-05-19 187.25 188.49 183.64 183.81 0.1M
2023-05-18 183.70 186.80 183.69 186.72 0.1M
2023-05-17 181.04 184.63 181.04 183.78 0.1M
2023-05-16 181.52 182.14 179.72 180.46 0.1M
2023-05-15 181.37 182.96 180.90 181.89 0.1M
2023-05-12 179.99 180.96 178.30 180.81 0.1M
2023-05-11 179.61 180.83 178.06 179.30 0.1M
2023-05-10 180.96 181.12 176.81 180.19 0.1M
2023-05-09 179.19 182.35 177.00 179.93 0.2M
2023-05-08 183.37 183.40 180.78 182.22 0.1M
2023-05-05 179.24 182.18 177.99 182.12 0.1M
2023-05-04 177.42 177.42 173.00 176.43 0.1M
2023-05-03 180.97 183.47 178.83 179.22 0.1M
2023-05-02 182.68 183.03 178.71 181.29 0.1M
2023-05-01 182.51 185.43 182.51 184.13 0.1M
2023-04-28 179.02 183.40 178.87 182.51 0.1M
2023-04-27 177.08 181.07 177.08 180.30 0.1M
2023-04-26 176.89 178.89 175.82 176.15 0.1M
2023-04-25 177.78 179.56 176.13 177.53 0.1M
2023-04-24 180.00 181.70 178.83 179.71 0.1M
2023-04-21 180.00 181.27 178.78 180.47 0.1M
2023-04-20 179.17 180.73 178.28 180.01 0.1M
2023-04-19 182.00 182.00 179.95 180.72 0.1M
2023-04-18 179.78 182.86 179.78 182.06 0.2M
2023-04-17 177.08 179.14 175.80 178.94 0.1M
2023-04-14 178.50 179.46 175.30 177.30 0.1M
2023-04-13 174.11 177.93 172.29 177.74 0.2M
2023-04-12 173.38 174.41 171.81 172.35 0.1M
2023-04-11 171.93 174.30 171.93 172.14 0.1M
2023-04-10 167.63 172.04 167.63 172.04 0.1M
2023-04-06 168.39 170.34 167.63 167.79 0.2M
2023-04-05 167.04 169.18 166.41 168.74 0.1M
2023-04-04 172.59 172.59 166.71 168.13 0.1M
2023-04-03 172.12 173.28 170.40 171.30 0.2M
2023-03-31 170.37 172.42 170.22 172.24 0.3M
2023-03-30 169.15 171.00 168.11 168.97 0.1M
2023-03-29 166.77 168.20 166.55 167.75 0.1M
2023-03-28 164.14 166.06 164.14 165.39 0.1M
2023-03-27 165.34 165.98 163.27 164.49 0.1M
2023-03-24 159.60 162.45 159.34 162.44 0.2M
2023-03-23 162.46 163.98 160.55 161.99 0.2M
2023-03-22 166.65 167.57 161.76 161.81 0.2M
2023-03-21 166.95 167.65 165.75 166.63 0.3M
2023-03-20 160.68 164.23 160.63 163.33 0.2M
2023-03-17 162.38 162.38 157.02 158.11 0.3M
2023-03-16 158.21 164.39 155.68 164.13 0.3M
2023-03-15 161.51 165.18 158.34 159.87 0.3M
2023-03-14 168.15 168.29 163.22 166.95 0.4M
2023-03-13 163.89 164.50 158.52 162.25 0.3M
2023-03-10 170.65 171.57 166.94 168.49 0.2M
2023-03-09 177.85 177.85 171.33 172.35 0.2M
2023-03-08 181.33 181.44 176.22 177.78 0.2M
2023-03-07 182.57 182.57 178.30 180.73 0.3M
2023-03-06 187.84 187.84 181.88 182.61 0.3M
2023-03-03 186.86 188.25 185.37 188.20 0.3M
2023-03-02 188.06 189.88 184.28 186.66 0.3M
2023-03-01 192.08 195.69 191.10 191.13 0.3M
2023-02-28 185.68 195.07 185.68 191.94 0.4M
2023-02-27 181.77 187.30 181.77 185.24 0.3M
2023-02-24 168.94 181.58 166.59 181.26 0.4M
2023-02-23 166.99 168.72 165.78 166.32 0.2M
2023-02-22 166.00 167.25 165.16 166.32 0.2M
2023-02-21 169.04 169.04 166.04 166.36 0.2M
2023-02-17 169.80 171.03 168.95 170.66 0.1M
2023-02-16 169.05 171.69 168.17 170.50 0.1M
2023-02-15 168.14 170.76 167.90 170.71 0.1M
2023-02-14 170.04 171.29 169.08 169.18 0.1M
2023-02-13 167.63 170.68 167.63 170.01 0.2M
2023-02-10 166.17 168.15 165.20 168.00 0.1M
2023-02-09 169.90 171.15 166.42 166.43 0.2M
2023-02-08 166.12 170.44 165.84 169.55 0.2M
2023-02-07 162.38 166.64 161.98 166.46 0.2M
2023-02-06 164.22 165.02 162.48 163.58 0.2M
2023-02-03 163.71 165.38 163.61 164.65 0.2M
2023-02-02 162.65 165.00 161.66 164.53 0.2M
2023-02-01 160.49 163.79 160.49 162.57 0.2M
2023-01-31 159.49 161.84 159.30 161.75 0.2M
2023-01-30 157.89 160.26 157.89 159.50 0.1M
2023-01-27 157.78 160.00 157.34 158.48 0.2M
2023-01-26 156.52 158.92 156.52 158.08 0.1M
2023-01-25 152.68 156.45 152.68 156.15 0.1M
2023-01-24 152.10 154.89 150.64 154.07 0.1M
2023-01-23 151.60 152.98 150.85 152.22 0.1M
2023-01-20 148.26 152.21 148.25 152.21 0.1M
2023-01-19 147.91 148.98 147.49 147.93 0.1M
2023-01-18 151.30 152.68 149.34 149.34 0.1M
2023-01-17 150.30 152.75 150.22 151.75 0.1M
2023-01-13 147.64 151.43 147.64 150.87 0.1M
2023-01-12 148.39 149.84 147.85 148.43 0.1M
2023-01-11 146.33 148.28 146.33 147.81 0.1M
2023-01-10 144.17 146.90 144.17 146.66 0.1M
2023-01-09 145.81 147.00 144.47 144.81 0.1M
2023-01-06 143.28 147.35 143.28 146.47 0.1M
2023-01-05 142.19 143.50 141.64 142.57 0.1M
2023-01-04 143.23 144.13 141.39 142.50 0.2M
2023-01-03 141.67 142.97 141.11 141.93 0.1M