PRI stock overview

Primerica Inc

PRI IPO: 2010-04-01
166.32 (+1.00%)
5.34B market cap
3,248 trading days in total
PRI Latest trading day: 2023-02-23

NYSE
Finance
Life Insurance
Mr. Glenn Williams
2,201 full-time employees
Duluth, GEORGIA

PRI stock Buy and Hold Potential More info

INVESTMENT at 2010-04-01 open

PRI open price was $19.15

1,000.00

Click to edit

HOLDING TIME

3247 trading days

12 years 331 days

TODAY'S WORTH — including dividends (42)

As of 2023-02-23 close price ($166.32)

9,069.45

Click to edit

ROI: +806.95% (9.07x) – ANNU: +18.63% (1.19x)

PRI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	42	1.23%	quaterly	2020-11-19

PRI Stock Splits

We don't have any infomation about PRI stock splits.
It seems that PRI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PRI Latest trading days

This table contains the list of 500 latest trading days of PRI.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		144.15	0.04	0.04	21,572,645	144.03	145.74	142.59	2.22	0.10	-0.06
3248	2023-02-23	166.32	0.00	0.00	139,359	166.99	168.72	165.90	1.69	-0.40	0.00
3247	2023-02-22	166.32	0.04	-0.02	138,756	166.00	167.25	165.16	1.26	0.19	0.40
3246	2023-02-21	166.36	4.30	-2.52	151,314	169.04	169.04	166.04	1.77	-1.59	-0.22
3245	2023-02-17	170.66	0.16	0.09	108,830	169.80	170.92	168.95	1.16	0.51	-0.95
3244	2023-02-16	170.50	0.21	-0.12	116,319	169.05	171.69	168.17	2.08	0.86	-0.41
3243	2023-02-15	170.71	1.53	0.90	111,200	168.14	170.76	167.90	1.70	1.53	-0.97
3242	2023-02-14	169.18	0.83	-0.49	117,787	170.04	171.29	169.08	1.30	-0.51	-0.61
3241	2023-02-13	170.01	2.01	1.20	151,713	167.63	170.68	167.63	1.82	1.42	0.02
3240	2023-02-10	168.00	1.57	0.94	118,976	166.17	168.15	165.20	1.78	1.10	-0.22
3239	2023-02-09	166.43	3.12	-1.84	161,161	169.90	171.12	166.42	2.77	-2.04	-0.16
3238	2023-02-08	169.55	3.09	1.86	135,607	166.12	170.36	165.84	2.72	2.06	0.21
3237	2023-02-07	166.46	2.88	1.76	169,070	162.38	166.54	161.98	2.81	2.51	-0.20
3236	2023-02-06	163.58	1.07	-0.65	154,182	164.22	165.05	162.48	1.56	-0.39	-0.73
3235	2023-02-03	164.65	0.12	0.07	139,236	163.71	165.38	163.65	1.06	0.57	-0.26
3234	2023-02-02	164.53	1.96	1.21	156,865	162.65	165.00	161.66	2.05	1.16	-0.50
3233	2023-02-01	162.57	0.82	0.51	183,286	160.49	163.79	160.49	2.06	1.30	0.05
3232	2023-01-31	161.75	2.25	1.41	227,202	159.49	161.84	159.34	1.57	1.42	-0.78
3231	2023-01-30	159.50	1.02	0.64	141,511	157.89	160.26	157.89	1.50	1.02	-0.01
3230	2023-01-27	158.48	0.40	0.25	155,159	157.78	159.89	157.38	1.59	0.44	-0.37
3229	2023-01-26	158.08	1.93	1.24	113,672	156.52	158.92	156.52	1.53	1.00	-0.19
3228	2023-01-25	156.15	2.08	1.35	130,222	152.68	156.45	152.68	2.47	2.27	0.24
3227	2023-01-24	154.07	1.85	1.22	87,542	152.10	154.89	150.64	2.79	1.30	-0.90
3226	2023-01-23	152.22	0.01	0.01	69,916	151.60	152.96	150.85	1.39	0.41	-0.08
3225	2023-01-20	152.21	4.28	2.89	111,043	148.26	152.21	148.25	2.67	2.66	-0.40
3224	2023-01-19	147.93	1.41	-0.94	73,408	147.91	148.98	147.49	1.01	0.01	0.22
3223	2023-01-18	149.34	2.41	-1.59	84,025	151.30	152.68	149.34	2.21	-1.30	-0.96
3222	2023-01-17	151.75	0.88	0.58	104,988	150.30	152.75	150.22	1.68	0.96	-0.30
3221	2023-01-13	150.87	2.44	1.64	84,469	147.64	151.43	147.64	2.57	2.19	-0.38
3220	2023-01-12	148.43	0.62	0.42	68,790	148.39	149.73	147.77	1.32	0.03	-0.53
3219	2023-01-11	147.81	1.15	0.78	79,821	146.33	148.28	146.33	1.33	1.01	0.39
3218	2023-01-10	146.66	1.85	1.28	101,804	144.17	146.90	144.17	1.89	1.73	-0.23
3217	2023-01-09	144.81	1.66	-1.13	80,360	145.81	147.00	144.47	1.74	-0.69	-0.44
3216	2023-01-06	146.47	3.90	2.74	87,719	143.28	147.35	143.28	2.84	2.23	-0.45
3215	2023-01-05	142.57	0.07	0.05	70,236	142.19	143.50	141.64	1.31	0.27	0.50
3214	2023-01-04	142.50	0.57	0.40	140,361	143.23	144.13	141.39	1.91	-0.51	-0.22
3213	2023-01-03	141.93	0.11	0.08	106,541	141.67	142.97	141.11	1.31	0.18	0.92
3212	2022-12-30	141.82	0.05	-0.04	76,411	140.86	142.34	140.69	1.17	0.68	-0.11
3211	2022-12-29	141.87	2.41	1.73	55,259	140.42	142.09	140.19	1.35	1.03	-0.71
3210	2022-12-28	139.46	1.64	-1.16	64,085	141.74	141.74	139.46	1.61	-1.61	0.69
3209	2022-12-27	141.10	0.50	-0.35	54,800	141.26	142.01	140.63	0.98	-0.11	0.45
3208	2022-12-23	141.60	2.25	1.61	65,896	139.98	142.30	139.31	2.14	1.16	-0.24
3207	2022-12-22	139.35	3.06	-2.15	85,642	141.92	141.65	138.26	2.39	-1.81	0.45
3206	2022-12-21	142.41	2.78	1.99	102,848	140.53	143.40	140.51	2.06	1.34	-0.34
3205	2022-12-20	139.63	3.03	2.22	89,441	136.97	140.26	136.97	2.40	1.94	0.64
3204	2022-12-19	136.60	1.03	-0.75	137,340	137.97	138.40	135.00	2.46	-0.99	0.27
3203	2022-12-16	137.63	2.21	-1.58	355,148	138.00	139.37	136.38	2.17	-0.27	0.25
3202	2022-12-15	139.84	1.55	-1.10	149,900	138.94	140.66	138.01	1.91	0.65	-1.32
3201	2022-12-14	141.39	0.53	0.38	141,595	140.99	143.80	140.99	1.99	0.28	-1.73
3200	2022-12-13	140.86	0.35	-0.25	152,488	143.90	144.95	140.07	3.39	-2.11	0.09
3199	2022-12-12	141.21	1.25	0.89	94,159	140.67	141.23	138.54	1.91	0.38	1.90
3198	2022-12-09	139.96	1.56	-1.10	95,842	140.76	141.67	139.58	1.48	-0.57	0.51
3197	2022-12-08	141.52	0.50	0.35	74,138	141.33	141.62	140.02	1.13	0.13	-0.54
3196	2022-12-07	141.02	1.46	-1.02	82,466	142.37	142.94	140.23	1.90	-0.95	0.22
3195	2022-12-06	142.48	1.67	1.19	178,707	141.56	142.50	140.66	1.30	0.65	-0.08
3194	2022-12-05	140.81	5.93	-4.04	114,050	144.50	145.05	140.17	3.38	-2.55	0.53
3193	2022-12-02	146.74	1.18	-0.80	117,644	147.20	148.00	146.40	1.09	-0.31	-1.53
3192	2022-12-01	147.92	1.11	-0.74	108,106	148.98	149.49	147.82	1.12	-0.71	-0.49
3191	2022-11-30	149.03	3.13	2.15	172,234	145.47	149.03	145.16	2.66	2.45	-0.03
3190	2022-11-29	145.90	1.16	0.80	85,863	144.45	145.99	144.45	1.07	1.00	-0.29
3189	2022-11-28	144.74	1.16	-0.80	101,696	145.35	146.81	144.45	1.62	-0.42	-0.20
3188	2022-11-25	145.90	1.15	0.79	39,516	144.71	145.90	144.71	0.82	0.82	-0.38
3187	2022-11-23	144.75	1.34	-0.92	70,999	146.18	146.59	144.58	1.38	-0.98	-0.03
3186	2022-11-22	146.09	2.30	1.60	108,298	144.61	146.78	144.61	1.50	1.02	0.06
3185	2022-11-21	143.79	0.61	0.43	117,427	143.04	144.03	140.69	2.34	0.52	0.57
3184	2022-11-18	143.18	5.35	3.88	178,742	142.16	143.35	140.91	1.72	0.72	-0.10
3183	2022-11-17	137.83	0.36	-0.26	85,505	136.08	137.95	135.51	1.79	1.29	3.14
3182	2022-11-16	138.19	2.08	-1.48	96,769	140.34	140.34	137.64	1.92	-1.53	-1.53
3181	2022-11-15	140.27	1.68	1.21	111,208	139.60	142.27	139.60	1.91	0.48	0.05
3180	2022-11-14	138.59	0.85	-0.61	114,061	139.65	140.09	137.19	2.08	-0.76	0.73
3179	2022-11-11	139.44	1.19	0.86	153,546	139.02	139.47	135.26	3.03	0.30	0.15
3178	2022-11-10	138.25	0.46	-0.33	179,475	138.77	142.51	137.55	3.57	-0.37	0.56
3177	2022-11-09	138.71	3.81	-2.67	169,946	141.38	142.68	138.26	3.13	-1.89	0.04
3176	2022-11-08	142.52	0.73	-0.51	158,753	142.91	144.70	141.48	2.25	-0.27	-0.80
3175	2022-11-07	143.25	0.05	-0.03	152,940	144.94	144.94	142.18	1.90	-1.17	-0.24
3174	2022-11-04	143.30	2.92	2.08	122,306	142.24	144.31	141.61	1.90	0.75	1.14
3173	2022-11-03	140.38	1.69	-1.19	113,990	140.07	141.54	138.58	2.11	0.22	1.32
3172	2022-11-02	142.07	3.30	-2.27	93,443	144.84	146.36	142.07	2.96	-1.91	-1.41
3171	2022-11-01	145.37	0.67	0.46	96,684	145.64	145.92	144.20	1.18	-0.19	-0.36
3170	2022-10-31	144.70	1.67	1.17	149,403	142.56	144.99	141.72	2.29	1.50	0.65
3169	2022-10-28	143.03	4.94	3.58	85,222	139.32	143.06	139.32	2.68	2.66	-0.33
3168	2022-10-27	138.09	0.09	0.07	106,467	139.17	140.83	138.01	2.03	-0.78	0.89
3167	2022-10-26	138.00	1.65	-1.18	117,043	139.56	140.77	137.89	2.06	-1.12	0.85
3166	2022-10-25	139.65	2.95	2.16	152,953	137.90	139.83	136.23	2.61	1.27	-0.06
3165	2022-10-24	136.70	1.54	1.14	119,012	135.36	137.30	134.96	1.73	0.99	0.88
3164	2022-10-21	135.16	2.63	1.98	133,601	131.77	135.51	131.00	3.42	2.57	0.15
3163	2022-10-20	132.53	3.41	-2.51	94,010	135.49	136.71	131.83	3.60	-2.18	-0.57
3162	2022-10-19	135.94	1.39	-1.01	121,671	135.90	137.14	134.48	1.96	0.03	-0.33
3161	2022-10-18	137.33	3.14	2.34	135,819	137.09	138.08	135.75	1.70	0.18	-1.04
3160	2022-10-17	134.19	2.20	1.67	120,876	134.09	135.58	133.39	1.63	0.07	2.16
3159	2022-10-14	131.99	2.34	-1.74	98,352	135.37	135.98	131.45	3.35	-2.50	1.59
3158	2022-10-13	134.33	5.72	4.45	181,180	126.93	135.63	126.75	7.00	5.83	0.77
3157	2022-10-12	128.61	1.32	-1.02	83,904	129.66	129.93	128.55	1.06	-0.81	-1.31
3156	2022-10-11	129.93	0.49	0.38	153,468	128.52	131.96	128.42	2.75	1.10	-0.21
3155	2022-10-10	129.44	1.42	1.11	98,742	128.99	129.89	128.53	1.05	0.35	-0.71
3154	2022-10-07	128.02	2.82	-2.16	99,239	130.20	130.97	127.25	2.86	-1.67	0.76
3153	2022-10-06	130.84	0.30	-0.23	100,093	130.71	131.34	130.30	0.80	0.10	-0.49
3152	2022-10-05	131.14	1.75	-1.32	201,084	130.90	132.17	129.61	1.96	0.18	-0.33
3151	2022-10-04	132.89	5.72	4.50	152,552	129.39	134.37	129.39	3.85	2.71	-1.50
3150	2022-10-03	127.17	3.72	3.01	119,223	125.24	127.79	123.55	3.39	1.54	1.75
3149	2022-09-30	123.45	0.74	-0.60	180,271	123.88	126.15	122.84	2.67	-0.35	1.45
3148	2022-09-29	124.19	0.49	-0.39	118,467	122.85	124.46	122.07	1.95	1.09	-0.25
3147	2022-09-28	124.68	2.72	2.23	124,977	122.01	125.58	122.01	2.93	2.19	-1.47
3146	2022-09-27	121.96	0.39	-0.32	151,713	123.67	124.59	120.98	2.92	-1.38	0.04
3145	2022-09-26	122.35	1.73	-1.39	153,423	123.23	124.58	122.15	1.97	-0.71	1.08
3144	2022-09-23	124.08	4.79	-3.72	184,083	127.41	127.41	123.20	3.30	-2.61	-0.69
3143	2022-09-22	128.87	2.28	-1.74	270,048	130.90	132.08	128.72	2.57	-1.55	-1.13
3142	2022-09-21	131.15	0.95	0.73	209,249	131.50	133.87	130.92	2.24	-0.27	-0.19
3141	2022-09-20	130.20	0.86	-0.66	168,453	130.00	131.19	129.11	1.60	0.15	1.00
3140	2022-09-19	131.06	2.81	2.19	155,478	127.72	131.07	127.35	2.91	2.62	-0.81
3139	2022-09-16	128.25	0.66	-0.51	533,548	128.01	128.94	127.10	1.44	0.19	-0.41
3138	2022-09-15	128.91	2.02	1.59	187,256	127.00	130.16	126.60	2.80	1.50	-0.70
3137	2022-09-14	126.89	0.74	-0.58	238,802	127.79	127.79	125.94	1.45	-0.70	0.09
3136	2022-09-13	127.63	2.94	-2.25	198,713	127.64	128.23	126.94	1.01	-0.01	0.13
3135	2022-09-12	130.57	2.28	1.78	147,763	129.80	130.84	127.47	2.60	0.59	-2.24
3134	2022-09-09	128.29	3.36	2.69	142,930	126.02	128.40	124.88	2.79	1.80	1.18
3133	2022-09-08	124.93	1.44	1.17	194,020	122.84	125.20	122.34	2.33	1.70	0.87
3132	2022-09-07	123.49	0.61	0.50	271,795	123.28	123.97	121.96	1.63	0.17	-0.53
3131	2022-09-06	122.88	0.22	-0.18	122,390	123.48	123.48	120.19	2.66	-0.49	0.33
3130	2022-09-02	123.10	1.18	-0.95	120,228	125.53	126.41	122.62	3.02	-1.94	0.31
3129	2022-09-01	124.28	2.47	-1.95	113,773	125.63	125.63	123.30	1.85	-1.07	1.01
3128	2022-08-31	126.75	0.21	-0.17	161,453	127.40	130.15	126.55	2.83	-0.51	-0.88
3127	2022-08-30	126.96	0.42	0.33	125,661	126.93	128.08	126.43	1.30	0.02	0.35
3126	2022-08-29	126.54	1.09	-0.85	85,201	126.36	127.58	125.50	1.65	0.14	0.31
3125	2022-08-26	127.63	5.83	-4.37	83,956	133.20	133.20	127.55	4.24	-4.18	-1.00
3124	2022-08-25	133.46	2.58	1.97	91,517	130.99	133.49	130.44	2.33	1.89	-0.19
3123	2022-08-24	130.88	0.03	0.02	112,425	130.83	131.66	130.35	1.00	0.04	0.08
3122	2022-08-23	130.85	0.72	-0.55	172,004	131.50	132.10	130.11	1.51	-0.49	-0.02
3121	2022-08-22	131.57	2.68	-2.00	161,054	132.05	132.05	130.87	0.89	-0.36	-0.05
3120	2022-08-19	134.25	2.52	-1.84	158,995	135.87	136.28	132.74	2.61	-1.19	-1.64
3119	2022-08-18	136.77	0.41	0.30	115,501	135.52	137.09	134.26	2.09	0.92	-0.66
3118	2022-08-17	136.36	1.51	-1.10	129,073	136.60	137.88	135.24	1.93	-0.18	-0.62
3117	2022-08-16	137.87	2.21	1.63	154,066	134.57	137.92	134.57	2.49	2.45	-0.92
3116	2022-08-15	135.66	1.21	-0.88	90,602	135.00	136.15	134.20	1.44	0.49	-0.80
3115	2022-08-12	136.87	3.05	2.28	133,495	136.00	137.47	134.89	1.90	0.64	-1.37
3114	2022-08-11	133.82	0.48	-0.36	121,724	134.75	135.10	133.24	1.38	-0.69	1.63
3113	2022-08-10	134.30	5.57	4.33	154,436	131.08	135.26	130.15	3.90	2.46	0.34
3112	2022-08-09	128.73	0.33	-0.26	258,770	125.00	129.55	124.47	4.06	2.98	1.83
3111	2022-08-08	129.06	0.46	0.36	171,392	128.51	131.18	128.21	2.31	0.43	-3.15
3110	2022-08-05	128.60	1.13	0.89	139,927	127.00	129.18	124.22	3.91	1.26	-0.07
3109	2022-08-04	127.47	2.54	-1.95	192,164	129.82	130.29	126.72	2.75	-1.81	-0.37
3108	2022-08-03	130.01	4.36	3.47	112,332	126.59	130.25	125.75	3.55	2.70	-0.15
3107	2022-08-02	125.65	2.82	-2.20	139,828	127.48	128.51	125.51	2.35	-1.44	0.75
3106	2022-08-01	128.47	0.22	-0.17	147,457	127.98	129.13	127.75	1.08	0.38	-0.77
3105	2022-07-29	128.69	1.03	0.81	228,993	127.17	130.92	127.17	2.95	1.20	-0.55
3104	2022-07-28	127.66	1.17	0.92	125,050	127.10	128.92	124.59	3.41	0.44	-0.38
3103	2022-07-27	126.49	1.99	1.60	99,165	125.02	127.19	124.47	2.18	1.18	0.48
3102	2022-07-26	124.50	0.42	0.34	117,534	123.10	124.75	123.10	1.34	1.14	0.42
3101	2022-07-25	124.08	1.32	1.08	98,855	123.74	124.83	123.52	1.06	0.27	-0.79
3100	2022-07-22	122.76	0.94	-0.76	164,526	123.90	124.77	121.41	2.71	-0.92	0.80
3099	2022-07-21	123.70	0.33	0.27	98,658	123.17	123.70	122.17	1.24	0.43	0.16
3098	2022-07-20	123.37	2.01	1.66	118,656	121.29	123.74	120.00	3.08	1.71	-0.16
3097	2022-07-19	121.36	2.52	2.12	149,207	120.02	122.82	120.02	2.33	1.12	-0.06
3096	2022-07-18	118.84	0.13	-0.11	121,963	120.00	122.28	118.68	3.00	-0.97	0.99
3095	2022-07-15	118.97	2.63	2.26	114,240	117.29	119.77	116.72	2.60	1.43	0.87
3094	2022-07-14	116.34	2.07	-1.75	122,985	116.36	117.15	115.07	1.79	-0.02	0.82
3093	2022-07-13	118.41	1.80	-1.50	93,759	118.68	119.39	116.69	2.28	-0.23	-1.73
3092	2022-07-12	120.21	0.11	-0.09	120,146	119.50	122.02	119.50	2.11	0.59	-1.27
3091	2022-07-11	120.32	1.42	-1.17	101,004	120.15	121.53	120.13	1.17	0.14	-0.68
3090	2022-07-08	121.74	0.33	-0.27	79,381	121.61	123.20	121.35	1.52	0.11	-1.31
3089	2022-07-07	122.07	1.16	0.96	110,045	122.10	122.90	121.49	1.15	-0.02	-0.38
3088	2022-07-06	120.91	0.13	-0.11	104,960	119.94	121.62	119.18	2.03	0.81	0.98
3087	2022-07-05	121.04	0.65	-0.53	140,266	119.63	121.20	117.76	2.88	1.18	-0.91
3086	2022-07-01	121.69	2.00	1.67	163,368	118.61	121.90	118.61	2.77	2.60	-1.69
3085	2022-06-30	119.69	0.74	0.62	99,386	116.91	120.09	116.74	2.87	2.38	-0.90
3084	2022-06-29	118.95	0.94	-0.78	106,640	119.90	120.41	118.76	1.38	-0.79	-1.72
3083	2022-06-28	119.89	1.37	-1.13	128,672	122.69	123.55	119.89	2.98	-2.28	0.01
3082	2022-06-27	121.26	0.26	0.21	139,592	121.71	122.16	120.14	1.66	-0.37	1.18
3081	2022-06-24	121.00	4.27	3.66	279,692	118.05	121.22	117.66	3.02	2.50	0.59
3080	2022-06-23	116.73	0.49	0.42	95,982	115.98	116.89	115.10	1.54	0.65	1.13
3079	2022-06-22	116.24	0.02	0.02	150,095	115.20	117.31	114.29	2.62	0.90	-0.22
3078	2022-06-21	116.22	2.77	2.44	136,881	115.20	116.89	114.39	2.17	0.89	-0.88
3077	2022-06-17	113.45	2.52	2.27	400,674	111.50	114.22	111.49	2.45	1.75	1.54
3076	2022-06-16	110.93	6.34	-5.41	196,632	114.64	115.62	110.22	4.71	-3.24	0.51
3075	2022-06-15	117.27	2.39	2.08	225,521	116.81	119.38	116.31	2.63	0.39	-2.24
3074	2022-06-14	114.88	0.60	0.53	187,557	114.16	116.52	113.47	2.67	0.63	1.68
3073	2022-06-13	114.28	5.09	-4.26	176,899	116.47	117.15	113.59	3.06	-1.88	-0.11
3072	2022-06-10	119.37	3.78	-3.07	127,243	121.04	121.45	119.27	1.80	-1.38	-2.43
3071	2022-06-09	123.15	2.21	-1.76	118,174	125.36	126.50	123.06	2.74	-1.76	-1.71
3070	2022-06-08	125.36	2.43	-1.90	97,605	126.49	127.62	124.62	2.37	-0.89	0.00
3069	2022-06-07	127.79	1.67	1.32	107,337	125.25	127.79	124.79	2.40	2.03	-1.02
3068	2022-06-06	126.12	1.44	1.15	167,084	125.19	128.39	124.38	3.20	0.74	-0.69
3067	2022-06-03	124.68	2.10	-1.66	104,329	125.38	126.98	124.59	1.91	-0.56	0.41
3066	2022-06-02	126.78	2.43	1.95	109,567	125.45	126.81	124.21	2.07	1.06	-1.10
3065	2022-06-01	124.35	1.65	-1.31	150,675	125.59	126.92	122.53	3.50	-0.99	0.88
3064	2022-05-31	126.00	0.43	-0.34	226,620	124.81	126.91	124.68	1.79	0.95	-0.33
3063	2022-05-27	126.43	1.45	1.16	127,994	125.36	127.19	125.34	1.48	0.85	-1.28
3062	2022-05-26	124.98	3.25	2.67	98,533	123.23	125.87	123.23	2.14	1.42	0.30
3061	2022-05-25	121.73	1.34	1.11	119,429	120.25	122.58	120.25	1.94	1.23	1.23
3060	2022-05-24	120.39	1.37	-1.13	200,447	120.26	121.74	117.23	3.75	0.11	-0.12
3059	2022-05-23	121.76	1.64	1.37	189,296	121.89	122.94	120.63	1.90	-0.11	-1.23
3058	2022-05-20	120.12	0.14	0.12	166,250	120.63	121.31	117.67	3.02	-0.42	1.47
3057	2022-05-19	119.98	3.90	-3.15	137,276	120.21	121.61	118.23	2.81	-0.19	0.54
3056	2022-05-18	123.88	1.95	-1.55	173,562	123.86	126.25	123.32	2.37	0.02	-2.96
3055	2022-05-17	125.83	3.13	2.55	142,048	124.80	126.34	123.38	2.37	0.83	-1.57
3054	2022-05-16	122.70	0.59	-0.48	138,648	122.04	123.39	120.63	2.26	0.54	1.71
3053	2022-05-13	123.29	4.90	4.14	195,142	119.71	123.82	119.71	3.43	2.99	-1.01
3052	2022-05-12	118.39	0.35	0.30	225,853	117.60	118.40	115.94	2.09	0.67	1.11
3051	2022-05-11	118.04	1.22	-1.02	278,027	119.67	121.22	117.60	3.02	-1.36	-0.37
3050	2022-05-10	119.26	1.47	1.25	292,591	119.56	120.74	116.87	3.24	-0.25	0.34
3049	2022-05-09	117.79	1.86	1.60	408,114	113.99	120.09	113.99	5.35	3.33	1.50
3048	2022-05-06	115.93	13.77	-10.62	457,065	121.85	123.94	114.40	7.83	-4.86	-1.67
3047	2022-05-05	129.70	5.12	-3.80	231,881	133.44	134.20	128.50	4.27	-2.80	-6.05
3046	2022-05-04	134.82	3.51	2.67	183,929	130.89	135.38	130.78	3.51	3.00	-1.02
3045	2022-05-03	131.31	0.55	0.42	145,874	131.33	133.42	130.81	1.99	-0.02	-0.32
3044	2022-05-02	130.76	1.20	0.93	130,387	130.98	132.10	128.21	2.97	-0.17	0.44
3043	2022-04-29	129.56	3.24	-2.44	128,968	131.72	133.19	129.31	2.95	-1.64	1.10
3042	2022-04-28	132.80	3.03	2.33	93,437	131.49	133.40	129.75	2.78	1.00	-0.81
3041	2022-04-27	129.77	0.42	-0.32	151,736	129.78	131.60	129.39	1.70	-0.01	1.33
3040	2022-04-26	130.19	3.71	-2.77	112,436	132.58	133.17	130.19	2.25	-1.80	-0.31
3039	2022-04-25	133.90	0.08	-0.06	113,089	133.01	134.18	128.64	4.17	0.67	-0.99
3038	2022-04-22	133.98	6.04	-4.31	146,281	138.84	140.33	133.91	4.62	-3.50	-0.72
3037	2022-04-21	140.02	0.61	-0.43	130,520	141.38	142.50	138.84	2.59	-0.96	-0.84
3036	2022-04-20	140.63	3.82	2.79	138,629	137.99	140.86	137.91	2.14	1.91	0.53
3035	2022-04-19	136.81	3.54	2.66	108,326	133.76	137.21	133.76	2.58	2.28	0.86
3034	2022-04-18	133.27	0.73	-0.54	108,945	133.06	134.08	132.43	1.24	0.16	0.37
3033	2022-04-14	134.00	0.47	-0.35	132,945	134.53	136.55	134.00	1.90	-0.39	-0.70
3032	2022-04-13	134.47	1.34	1.01	107,166	131.93	134.95	131.93	2.29	1.93	0.04
3031	2022-04-12	133.13	1.73	-1.28	129,881	134.64	136.45	133.13	2.47	-1.12	-0.90
3030	2022-04-11	134.86	0.56	0.42	139,475	133.68	136.09	133.57	1.89	0.88	-0.16
3029	2022-04-08	134.30	1.14	0.86	140,971	132.91	135.17	132.91	1.70	1.05	-0.46
3028	2022-04-07	133.16	0.56	-0.42	157,274	133.86	134.16	131.10	2.29	-0.52	-0.19
3027	2022-04-06	133.72	0.41	0.31	140,234	132.00	134.81	132.00	2.13	1.30	0.10
3026	2022-04-05	133.31	1.25	-0.93	175,597	133.89	135.50	132.81	2.01	-0.43	-0.98
3025	2022-04-04	134.56	5.01	-3.59	226,742	139.21	139.56	133.49	4.36	-3.34	-0.50
3024	2022-04-01	139.57	2.75	2.01	237,288	138.05	139.73	137.29	1.77	1.10	-0.26
3023	2022-03-31	136.82	0.79	-0.57	152,777	137.30	139.37	136.71	1.94	-0.35	0.90
3022	2022-03-30	137.61	0.09	-0.07	175,356	137.60	139.04	136.60	1.77	0.01	-0.23
3021	2022-03-29	137.70	3.09	2.30	160,684	136.61	138.43	135.92	1.84	0.80	-0.07
3020	2022-03-28	134.61	1.20	-0.88	125,270	136.06	136.29	133.88	1.77	-1.07	1.49
3019	2022-03-25	135.81	2.32	1.74	111,651	133.37	135.97	133.37	1.95	1.83	0.18
3018	2022-03-24	133.49	1.52	1.15	100,330	132.55	133.89	131.93	1.48	0.71	-0.09
3017	2022-03-23	131.97	2.34	-1.74	149,092	133.86	134.80	131.93	2.14	-1.41	0.44
3016	2022-03-22	134.31	1.28	0.96	171,259	134.21	135.52	133.95	1.17	0.07	-0.34
3015	2022-03-21	133.03	0.35	-0.26	124,899	133.93	133.94	132.34	1.19	-0.67	0.89
3014	2022-03-18	133.38	0.79	0.60	288,023	132.53	133.64	131.27	1.79	0.64	0.41
3013	2022-03-17	132.59	1.23	0.94	112,887	130.45	132.59	129.79	2.15	1.64	-0.05
3012	2022-03-16	131.36	5.33	4.23	172,943	128.42	131.48	128.00	2.71	2.29	-0.69
3011	2022-03-15	126.03	0.93	-0.73	253,564	127.54	129.99	124.62	4.21	-1.18	1.90
3010	2022-03-14	126.96	0.56	0.44	139,211	128.40	129.67	126.64	2.36	-1.12	0.46
3009	2022-03-11	126.40	0.45	-0.35	116,183	128.26	128.99	126.12	2.24	-1.45	1.58
3008	2022-03-10	126.85	1.33	-1.04	163,483	126.80	128.15	125.02	2.47	0.04	1.11
3007	2022-03-09	128.18	3.76	3.02	234,702	127.51	129.86	127.51	1.84	0.53	-1.08
3006	2022-03-08	124.42	2.61	2.14	198,011	123.00	128.06	122.25	4.72	1.15	2.48
3005	2022-03-07	121.81	3.62	-2.89	210,836	124.40	124.82	121.78	2.44	-2.08	0.98
3004	2022-03-04	125.43	2.43	-1.90	174,747	125.16	126.73	123.98	2.20	0.22	-0.82
3003	2022-03-03	127.86	1.29	-1.00	188,569	128.95	129.90	126.67	2.50	-0.85	-2.11
3002	2022-03-02	129.15	4.73	3.80	268,536	125.70	130.37	125.51	3.87	2.74	-0.15
3001	2022-03-01	124.42	5.47	-4.21	338,708	128.69	129.97	123.17	5.28	-3.32	1.03
3000	2022-02-28	129.89	0.86	-0.66	298,848	127.74	130.51	127.67	2.22	1.68	-0.92
2999	2022-02-25	130.75	1.18	0.91	452,404	130.49	131.84	128.50	2.56	0.20	-2.30
2998	2022-02-24	129.57	0.73	-0.56	332,371	127.18	130.31	125.50	3.78	1.88	0.71
2997	2022-02-23	130.30	3.78	-2.82	244,714	134.63	135.54	130.22	3.95	-3.22	-2.39
2996	2022-02-22	134.08	1.12	-0.83	178,081	133.40	135.49	133.37	1.59	0.51	0.41
2995	2022-02-18	135.20	1.17	-0.86	156,546	135.16	136.78	134.47	1.71	0.03	-1.33
2994	2022-02-17	136.37	4.63	-3.28	292,635	139.55	140.49	136.33	2.98	-2.28	-0.89
2993	2022-02-16	141.00	3.87	2.82	308,560	136.22	141.76	135.18	4.83	3.51	-1.03
2992	2022-02-15	137.13	14.35	-9.47	537,376	148.00	148.55	135.97	8.50	-7.34	-0.66
2991	2022-02-14	151.48	2.06	-1.34	181,117	153.92	155.48	150.42	3.29	-1.59	-2.30
2990	2022-02-11	153.54	2.37	-1.52	187,830	156.36	158.06	152.52	3.54	-1.80	0.25
2989	2022-02-10	155.91	0.89	0.57	230,609	153.68	159.47	153.68	3.77	1.45	0.29
2988	2022-02-09	155.02	2.02	1.32	427,147	155.35	156.44	154.16	1.47	-0.21	-0.86
2987	2022-02-08	153.00	0.75	-0.49	413,382	154.58	155.10	151.58	2.28	-1.02	1.54
2986	2022-02-07	153.75	0.05	0.03	112,491	153.88	155.38	153.45	1.25	-0.08	0.54
2985	2022-02-05	153.70	0.00	0.00	107,492	151.96	155.59	151.78	2.51	1.15	0.12
2984	2022-02-04	153.70	2.13	1.41	107,492	151.96	155.59	151.78	2.51	1.15	-1.13
2983	2022-02-03	151.57	3.51	-2.26	122,286	154.50	154.94	151.38	2.30	-1.90	0.26
2982	2022-02-02	155.08	0.65	0.42	122,981	153.96	156.07	153.39	1.74	0.73	-0.37
2981	2022-02-01	154.43	0.09	0.06	154,022	154.22	155.62	153.36	1.47	0.14	-0.30
2980	2022-01-31	154.34	3.54	2.35	151,619	149.54	154.54	149.25	3.54	3.21	-0.08
2979	2022-01-28	150.80	3.99	2.72	172,379	146.39	150.94	144.77	4.21	3.01	-0.84
2978	2022-01-27	146.81	2.26	-1.52	163,161	150.87	152.92	146.40	4.32	-2.69	-0.29
2977	2022-01-26	149.07	2.19	-1.45	173,555	151.14	154.06	148.04	3.98	-1.37	1.21
2976	2022-01-25	151.26	0.25	0.17	188,996	149.35	152.83	144.61	5.50	1.28	-0.08
2975	2022-01-24	151.01	1.38	0.92	196,609	146.88	151.34	145.11	4.24	2.81	-1.10
2974	2022-01-21	149.63	1.38	-0.91	156,723	149.70	151.78	148.95	1.89	-0.05	-1.84
2973	2022-01-20	151.01	0.57	-0.38	116,612	151.60	153.88	150.70	2.10	-0.39	-0.87
2972	2022-01-19	151.58	2.84	-1.84	95,248	155.17	155.17	151.52	2.35	-2.31	0.01
2971	2022-01-18	154.42	2.57	-1.64	102,371	155.85	156.15	154.01	1.37	-0.92	0.49
2970	2022-01-14	156.99	0.39	0.25	113,889	154.57	157.23	154.03	2.07	1.57	-0.73
2969	2022-01-13	156.60	1.53	0.99	208,736	155.85	157.66	155.85	1.16	0.48	-1.30
2968	2022-01-12	155.07	0.75	-0.48	228,449	155.59	157.35	154.02	2.14	-0.33	0.50
2967	2022-01-11	155.82	0.96	0.62	325,137	155.02	156.07	153.05	1.95	0.52	-0.15
2966	2022-01-10	154.86	0.56	0.36	175,307	154.11	155.17	152.70	1.60	0.49	0.10
2965	2022-01-07	154.30	0.53	0.34	176,425	154.48	155.68	153.37	1.50	-0.12	-0.12
2964	2022-01-06	153.77	1.09	0.71	134,610	153.78	155.07	153.13	1.26	-0.01	0.46
2963	2022-01-05	152.68	3.80	-2.43	128,900	157.05	157.38	152.64	3.02	-2.78	0.72
2962	2022-01-04	156.48	1.50	0.97	189,337	156.61	158.58	155.79	1.78	-0.08	0.36
2961	2022-01-03	154.98	1.71	1.12	112,268	154.19	155.49	153.39	1.36	0.51	1.05
2960	2021-12-31	153.27	0.26	-0.17	54,352	153.65	155.01	153.23	1.16	-0.25	0.60
2959	2021-12-30	153.53	0.53	-0.34	68,697	154.59	155.75	153.39	1.53	-0.69	0.08
2958	2021-12-29	154.06	0.03	0.02	75,438	154.63	155.62	153.92	1.10	-0.37	0.34
2957	2021-12-28	154.03	0.56	-0.36	110,458	154.17	155.48	153.85	1.06	-0.09	0.39
2956	2021-12-27	154.59	1.02	0.66	90,694	153.18	154.69	152.23	1.61	0.92	-0.27
2955	2021-12-23	153.57	2.60	1.72	102,135	152.49	153.74	151.59	1.41	0.71	-0.25
2954	2021-12-22	150.97	1.01	0.67	85,871	150.28	151.57	149.99	1.05	0.46	1.01
2953	2021-12-21	149.96	5.49	3.80	161,972	145.80	150.37	145.80	3.13	2.85	0.21
2952	2021-12-20	144.47	3.47	-2.35	123,248	146.07	146.20	141.91	2.94	-1.10	0.92
2951	2021-12-17	147.94	2.07	-1.38	446,630	149.59	149.59	146.68	1.95	-1.10	-1.26
2950	2021-12-16	150.01	1.95	-1.28	103,405	152.71	153.58	149.35	2.77	-1.77	-0.28
2949	2021-12-15	151.96	2.74	1.84	107,945	148.61	152.06	148.25	2.56	2.25	0.49
2948	2021-12-14	149.22	1.13	-0.75	126,396	149.44	151.73	148.80	1.96	-0.15	-0.41
2947	2021-12-13	150.35	1.80	-1.18	126,993	151.55	153.15	149.39	2.48	-0.79	-0.61
2946	2021-12-10	152.15	1.97	1.31	130,184	150.72	152.34	150.17	1.44	0.95	-0.39
2945	2021-12-09	150.18	0.62	-0.41	87,344	149.27	151.58	149.27	1.55	0.61	0.36
2944	2021-12-08	150.80	0.18	0.12	98,263	150.22	152.17	150.15	1.34	0.39	-1.01
2943	2021-12-07	150.62	1.86	1.25	74,006	150.01	152.16	149.72	1.63	0.41	-0.27
2942	2021-12-06	148.76	2.09	1.42	96,325	148.80	150.97	148.21	1.85	-0.03	0.84
2941	2021-12-03	146.67	1.81	-1.22	90,044	148.73	148.98	145.00	2.68	-1.39	1.45
2940	2021-12-02	148.48	5.38	3.76	82,215	143.57	149.32	143.35	4.16	3.42	0.17
2939	2021-12-01	143.10	4.05	-2.75	140,700	150.54	150.88	142.93	5.28	-4.94	0.33
2938	2021-11-30	147.15	3.09	-2.06	191,175	147.56	148.40	145.96	1.65	-0.28	2.30
2937	2021-11-29	150.24	3.27	2.22	138,248	149.30	150.94	146.07	3.26	0.63	-1.78
2936	2021-11-26	146.97	7.01	-4.55	99,139	148.72	150.43	145.23	3.50	-1.18	1.59
2935	2021-11-24	153.98	0.72	-0.47	112,878	153.47	154.20	152.12	1.36	0.33	-3.42
2934	2021-11-23	154.70	1.22	-0.78	76,198	155.66	156.55	154.70	1.19	-0.62	-0.80
2933	2021-11-22	155.92	0.01	0.01	155,346	156.99	158.25	155.35	1.85	-0.68	-0.17
2932	2021-11-19	155.91	4.97	-3.09	142,398	158.14	158.80	155.10	2.34	-1.41	0.69
2931	2021-11-18	160.88	0.94	0.59	132,188	163.28	163.28	158.60	2.87	-1.47	-1.70
2930	2021-11-17	159.94	0.33	-0.21	100,017	160.17	160.89	157.64	2.03	-0.14	2.09
2929	2021-11-16	160.27	1.15	-0.71	94,478	161.49	162.21	160.12	1.29	-0.76	-0.06
2928	2021-11-15	161.42	0.53	-0.33	72,404	163.32	163.60	160.91	1.65	-1.16	0.04
2927	2021-11-12	161.95	1.05	-0.64	90,120	163.64	163.64	161.13	1.53	-1.03	0.85
2926	2021-11-11	163.00	0.22	0.14	105,379	163.90	164.75	161.92	1.73	-0.55	0.39
2925	2021-11-10	162.78	0.01	0.01	128,442	162.67	165.94	161.12	2.96	0.07	0.69
2924	2021-11-09	162.77	12.40	-7.08	199,242	172.99	175.16	160.77	8.32	-5.91	-0.06
2923	2021-11-08	175.17	1.83	-1.03	120,089	177.39	179.51	174.83	2.64	-1.25	-1.24
2922	2021-11-05	177.00	2.81	1.61	60,895	175.95	179.11	175.95	1.80	0.60	0.22
2921	2021-11-04	174.19	2.95	-1.67	105,696	176.72	176.92	172.49	2.51	-1.43	1.01
2920	2021-11-03	177.14	2.99	1.72	79,336	174.24	177.92	174.24	2.11	1.66	-0.24
2919	2021-11-02	174.15	0.56	0.32	128,435	173.33	175.82	173.31	1.45	0.47	0.05
2918	2021-11-01	173.59	5.35	3.18	125,716	169.10	173.74	168.70	2.98	2.66	-0.15
2917	2021-10-29	168.24	0.08	0.05	131,644	168.17	169.16	167.00	1.28	0.04	0.51
2916	2021-10-28	168.16	3.13	1.90	127,727	165.26	168.29	164.97	2.01	1.75	0.01
2915	2021-10-27	165.03	3.32	-1.97	88,327	167.32	168.96	164.92	2.41	-1.37	0.14
2914	2021-10-26	168.35	1.45	-0.85	58,963	170.22	170.75	168.27	1.46	-1.10	-0.61
2913	2021-10-25	169.80	0.27	-0.16	51,689	170.56	170.99	169.08	1.12	-0.45	0.25
2912	2021-10-22	170.07	1.17	0.69	90,833	169.14	171.09	168.62	1.46	0.55	0.29
2911	2021-10-21	168.90	0.90	0.54	68,457	167.63	169.45	167.00	1.46	0.76	0.14
2910	2021-10-20	168.00	1.45	0.87	38,447	166.19	168.34	165.63	1.63	1.09	-0.22
2909	2021-10-19	166.55	1.10	-0.66	64,268	168.76	169.14	165.94	1.90	-1.31	-0.22
2908	2021-10-18	167.65	0.96	0.58	80,161	165.61	167.83	165.61	1.34	1.23	0.66
2907	2021-10-15	166.69	0.15	0.09	107,137	168.59	169.21	166.68	1.50	-1.13	-0.65
2906	2021-10-14	166.54	5.01	3.10	104,696	163.90	166.74	163.06	2.25	1.61	1.23
2905	2021-10-13	161.53	0.80	-0.49	89,955	161.86	162.78	159.54	2.00	-0.20	1.47
2904	2021-10-12	162.33	3.69	2.33	91,298	158.83	162.52	158.83	2.32	2.20	-0.29
2903	2021-10-11	158.64	0.76	0.48	78,805	158.64	159.85	157.89	1.24	0.00	0.12
2902	2021-10-08	157.88	1.22	-0.77	60,420	158.58	160.48	157.87	1.65	-0.44	0.48
2901	2021-10-07	159.10	3.05	1.95	79,483	157.50	159.94	157.09	1.81	1.02	-0.33
2900	2021-10-06	156.05	2.18	1.42	97,452	152.34	156.15	152.04	2.70	2.44	0.93
2899	2021-10-05	153.87	2.32	1.53	248,131	152.94	154.00	151.21	1.82	0.61	-0.99
2898	2021-10-04	151.55	4.19	-2.69	164,722	154.90	156.82	151.22	3.62	-2.16	0.92
2897	2021-10-01	155.74	2.11	1.37	111,058	153.95	157.00	153.75	2.11	1.16	-0.54
2896	2021-09-30	153.63	1.92	-1.23	120,096	157.48	157.48	153.57	2.48	-2.44	0.21
2895	2021-09-29	155.55	1.74	1.13	115,493	154.05	156.75	153.62	2.03	0.97	1.24
2894	2021-09-28	153.81	1.64	-1.06	146,761	155.83	156.95	153.58	2.16	-1.30	0.16
2893	2021-09-27	155.45	3.07	2.01	146,998	153.84	156.96	153.10	2.51	1.05	0.24
2892	2021-09-24	152.38	2.03	1.35	115,722	150.38	152.79	150.04	1.83	1.33	0.96
2891	2021-09-23	150.35	3.26	2.22	119,994	148.78	151.50	148.78	1.83	1.06	0.02
2890	2021-09-22	147.09	2.80	1.94	127,135	145.21	148.00	144.74	2.25	1.29	1.15
2889	2021-09-21	144.29	1.50	1.05	178,522	144.73	145.50	142.35	2.18	-0.30	0.64
2888	2021-09-20	142.79	6.46	-4.33	151,327	146.47	147.53	140.19	5.01	-2.51	1.36
2887	2021-09-17	149.25	0.72	0.48	429,239	148.99	151.14	148.30	1.91	0.17	-1.86
2886	2021-09-16	148.53	0.71	-0.48	90,305	150.00	150.00	148.38	1.08	-0.98	0.31
2885	2021-09-15	149.24	1.53	1.04	109,611	147.05	149.91	147.05	1.94	1.49	0.51
2884	2021-09-14	147.71	1.61	-1.08	92,114	149.78	149.98	147.10	1.92	-1.38	-0.45
2883	2021-09-13	149.32	2.41	1.64	98,047	148.49	149.93	147.35	1.74	0.56	0.31
2882	2021-09-10	146.91	1.00	-0.68	80,024	149.27	149.27	146.38	1.94	-1.58	1.08
2881	2021-09-09	147.91	0.37	0.25	97,604	146.80	149.37	146.54	1.93	0.76	0.92
2880	2021-09-08	147.54	0.89	-0.60	72,848	147.51	148.99	146.87	1.44	0.02	-0.50
2879	2021-09-07	148.43	3.53	-2.32	75,074	151.20	151.67	148.22	2.28	-1.83	-0.62
2878	2021-09-03	151.96	0.81	-0.53	60,979	151.92	152.77	150.10	1.76	0.03	-0.50
2877	2021-09-02	152.77	0.77	0.51	68,797	152.79	153.07	151.30	1.16	-0.01	-0.56
2876	2021-09-01	152.00	0.94	-0.61	70,992	153.38	153.38	151.00	1.55	-0.90	0.52
2875	2021-08-31	152.94	0.13	0.09	84,950	152.20	154.06	152.12	1.27	0.49	0.29
2874	2021-08-30	152.81	0.58	-0.38	53,224	152.94	153.42	151.91	0.99	-0.09	-0.40
2873	2021-08-27	153.39	3.47	2.31	170,490	149.66	153.84	149.66	2.79	2.49	-0.29
2872	2021-08-26	149.92	2.15	-1.41	76,451	152.00	152.22	149.65	1.69	-1.37	-0.17
2871	2021-08-25	152.07	0.78	-0.51	75,219	152.51	153.71	152.07	1.08	-0.29	-0.05
2870	2021-08-24	152.85	1.57	1.04	79,978	151.11	153.49	150.38	2.06	1.15	-0.22
2869	2021-08-23	151.28	2.27	1.52	95,875	150.26	151.95	150.01	1.29	0.68	-0.11
2868	2021-08-20	149.01	2.07	1.41	70,322	146.88	149.15	146.50	1.80	1.45	0.84
2867	2021-08-19	146.94	3.23	-2.15	94,882	148.16	149.21	145.21	2.70	-0.82	-0.04
2866	2021-08-18	150.17	1.43	-0.94	84,299	151.44	152.18	150.00	1.44	-0.84	-1.34
2865	2021-08-17	151.60	0.60	0.40	137,869	149.28	151.92	149.28	1.77	1.55	-0.11
2864	2021-08-16	151.00	0.38	0.25	150,893	149.01	151.35	148.56	1.87	1.34	-1.14
2863	2021-08-13	150.62	0.17	0.11	69,841	151.29	151.36	149.52	1.22	-0.44	-1.07
2862	2021-08-12	150.45	1.65	-1.08	57,803	152.67	152.67	150.21	1.61	-1.45	0.56
2861	2021-08-11	152.10	1.04	0.69	73,967	150.98	152.20	150.79	0.93	0.74	0.37
2860	2021-08-10	151.06	0.86	0.57	53,901	150.41	151.52	149.85	1.11	0.43	-0.05
2859	2021-08-09	150.20	1.66	1.12	75,203	148.60	150.34	146.47	2.60	1.08	0.14
2858	2021-08-06	148.54	0.94	0.64	131,270	150.04	152.00	145.79	4.14	-1.00	0.04
2857	2021-08-05	147.60	2.78	1.92	97,542	146.42	147.84	145.78	1.41	0.81	1.65
2856	2021-08-04	144.82	1.53	-1.05	64,747	144.54	146.30	143.97	1.61	0.19	1.10
2855	2021-08-03	146.35	0.11	-0.08	67,296	146.72	147.38	145.43	1.33	-0.25	-1.24
2854	2021-08-02	146.46	0.24	0.16	68,900	147.29	150.00	146.44	2.42	-0.56	0.18
2853	2021-07-30	146.22	1.40	-0.95	91,974	146.31	149.00	145.82	2.17	-0.06	0.73
2852	2021-07-29	147.62	1.54	1.05	90,862	147.87	148.41	146.98	0.97	-0.17	-0.89
2851	2021-07-28	146.08	0.17	0.12	60,875	145.51	147.25	144.64	1.79	0.39	1.23
2850	2021-07-27	145.91	0.28	-0.19	76,122	146.32	147.12	145.33	1.22	-0.28	-0.27
2849	2021-07-26	146.19	1.01	0.70	80,004	143.62	146.20	143.62	1.80	1.79	0.09
2848	2021-07-23	145.18	0.43	0.30	53,571	146.17	146.77	144.37	1.64	-0.68	-1.07
2847	2021-07-22	144.75	1.94	-1.32	77,806	145.69	147.11	144.08	2.08	-0.65	0.98
2846	2021-07-21	146.69	1.65	1.14	86,415	146.84	149.16	146.55	1.78	-0.10	-0.68
2845	2021-07-20	145.04	3.22	2.27	182,316	142.30	147.26	142.30	3.49	1.93	1.24
2844	2021-07-19	141.82	3.57	-2.46	149,524	142.19	143.05	140.66	1.68	-0.26	0.34
2843	2021-07-16	145.39	0.64	-0.44	93,904	147.23	147.35	145.20	1.46	-1.25	-2.20
2842	2021-07-15	146.03	0.03	-0.02	93,400	144.07	146.61	144.07	1.76	1.36	0.82
2841	2021-07-14	146.06	0.21	-0.14	85,512	146.27	148.06	144.97	2.11	-0.14	-1.36
2840	2021-07-13	146.27	1.65	-1.12	73,712	147.05	148.52	145.95	1.75	-0.53	0.00
2839	2021-07-12	147.92	0.52	0.35	92,339	145.91	147.99	145.62	1.62	1.38	-0.59
2838	2021-07-09	147.40	4.42	3.09	114,699	145.69	147.72	144.11	2.48	1.17	-1.01
2837	2021-07-08	142.98	4.07	-2.77	92,184	143.97	145.73	142.13	2.50	-0.69	1.90
2836	2021-07-07	147.05	0.05	0.03	96,369	145.80	147.75	145.31	1.67	0.86	-2.09
2835	2021-07-06	147.00	3.95	-2.62	206,885	150.54	150.54	146.59	2.62	-2.35	-0.82
2834	2021-07-02	150.95	1.38	-0.91	134,228	152.33	152.33	150.30	1.33	-0.91	-0.27
2833	2021-07-01	152.33	0.81	-0.53	230,817	153.92	153.97	151.62	1.53	-1.03	0.00
2832	2021-06-30	153.14	0.04	0.03	104,600	152.22	153.29	151.76	1.01	0.60	0.51
2831	2021-06-29	153.10	0.85	0.56	133,901	153.22	155.40	152.49	1.90	-0.08	-0.57
2830	2021-06-28	152.25	3.13	-2.01	160,019	154.54	154.56	151.43	2.03	-1.48	0.64
2829	2021-06-25	155.38	5.69	3.80	869,419	150.38	155.64	150.28	3.56	3.32	-0.54
2828	2021-06-24	149.69	0.83	0.56	120,576	149.54	150.03	148.33	1.14	0.10	0.46
2827	2021-06-23	148.86	0.40	-0.27	128,446	148.85	150.41	148.42	1.34	0.01	0.46
2826	2021-06-22	149.26	0.04	-0.03	104,186	149.00	149.99	147.86	1.43	0.17	-0.27
2825	2021-06-21	149.30	4.72	3.26	161,698	146.59	149.41	145.34	2.78	1.85	-0.20
2824	2021-06-18	144.58	4.15	-2.79	423,431	145.41	146.00	143.97	1.40	-0.57	1.39
2823	2021-06-17	148.73	5.80	-3.75	162,293	155.13	155.13	148.26	4.43	-4.13	-2.23
2822	2021-06-16	154.53	4.84	-3.04	163,111	158.42	158.99	154.11	3.08	-2.46	0.39
2821	2021-06-15	159.37	1.46	0.92	164,920	158.69	160.84	156.04	3.02	0.43	-0.60
2820	2021-06-14	157.91	4.02	-2.48	172,011	161.97	162.33	157.17	3.19	-2.51	0.49
2819	2021-06-11	161.93	1.42	0.88	104,987	160.86	162.13	160.56	0.98	0.67	0.02
2818	2021-06-10	160.51	2.54	-1.56	128,803	163.94	163.94	160.51	2.09	-2.09	0.22
2817	2021-06-09	163.05	1.78	-1.08	181,893	164.29	164.81	162.80	1.22	-0.75	0.55
2816	2021-06-08	164.83	0.32	0.19	128,023	163.98	165.23	162.13	1.89	0.52	-0.33
2815	2021-06-07	164.51	0.15	0.09	144,604	164.86	164.86	163.70	0.70	-0.21	-0.32
2814	2021-06-04	164.36	1.28	0.78	65,924	163.21	164.52	162.59	1.18	0.70	0.30
2813	2021-06-03	163.08	0.01	-0.01	76,854	162.57	164.21	160.51	2.28	0.31	0.08
2812	2021-06-02	163.09	0.09	0.06	136,867	163.79	164.00	162.48	0.93	-0.43	-0.32
2811	2021-06-01	163.00	0.79	0.49	113,135	163.00	164.88	162.68	1.35	0.00	0.48
2810	2021-05-28	162.21	2.33	1.46	114,765	159.80	162.22	158.60	2.27	1.51	0.49
2809	2021-05-27	159.88	1.60	1.01	73,362	159.82	160.32	159.26	0.66	0.04	-0.05
2808	2021-05-26	158.28	0.94	0.60	99,345	157.65	158.99	157.02	1.25	0.40	0.97
2807	2021-05-25	157.34	1.99	-1.25	100,787	159.00	159.75	157.01	1.72	-1.04	0.20
2806	2021-05-24	159.33	1.00	-0.62	56,445	160.76	160.90	158.88	1.26	-0.89	-0.21
2805	2021-05-21	160.33	1.14	0.72	108,620	160.70	162.00	160.15	1.15	-0.23	0.27
2804	2021-05-20	159.19	0.88	0.56	78,657	158.88	159.74	157.83	1.20	0.20	0.95
2803	2021-05-19	158.31	0.95	-0.60	72,432	156.39	158.60	155.38	2.06	1.23	0.36
2802	2021-05-18	159.26	1.10	-0.69	95,239	160.50	161.09	158.98	1.31	-0.77	-1.80
2801	2021-05-17	160.36	1.19	-0.74	71,347	160.36	160.63	158.82	1.13	0.00	0.09
2800	2021-05-14	161.55	2.51	1.58	75,895	160.07	161.94	159.68	1.41	0.92	-0.74
2799	2021-05-13	159.04	4.99	3.24	135,529	153.59	159.90	153.59	4.11	3.55	0.65
2798	2021-05-12	154.05	3.41	-2.17	83,573	156.39	157.01	153.94	1.96	-1.50	-0.30
2797	2021-05-11	157.46	4.38	-2.71	112,200	159.97	160.09	157.15	1.84	-1.57	-0.68
2796	2021-05-10	161.84	2.01	-1.23	162,823	163.70	164.49	161.82	1.63	-1.14	-1.16
2795	2021-05-07	163.85	1.80	1.11	117,164	161.44	163.92	161.44	1.54	1.49	-0.09
2794	2021-05-06	162.05	3.18	-1.92	172,197	162.00	164.64	159.83	2.97	0.03	-0.38
2793	2021-05-05	165.23	3.73	2.31	112,243	162.81	165.35	162.28	1.89	1.49	-1.95
2792	2021-05-04	161.50	0.27	-0.17	66,815	160.97	162.68	159.88	1.74	0.33	0.81
2791	2021-05-03	161.77	2.00	1.25	90,161	162.05	163.24	160.28	1.83	-0.17	-0.49
2790	2021-04-30	159.77	3.29	-2.02	83,922	162.28	162.80	159.63	1.95	-1.55	1.43
2789	2021-04-29	163.06	2.35	1.46	51,379	161.99	163.31	161.38	1.19	0.66	-0.48
2788	2021-04-28	160.71	0.88	-0.54	107,760	161.65	162.31	160.49	1.13	-0.58	0.80
2787	2021-04-27	161.59	0.48	0.30	118,086	161.17	162.00	160.33	1.04	0.26	0.04
2786	2021-04-26	161.11	0.97	0.61	134,174	161.34	163.28	160.77	1.56	-0.14	0.04
2785	2021-04-23	160.14	2.44	1.55	81,146	157.96	160.77	157.80	1.88	1.38	0.75
2784	2021-04-22	157.70	3.37	-2.09	125,179	160.17	160.75	156.70	2.53	-1.54	0.16
2783	2021-04-21	161.07	3.22	2.04	123,917	158.04	161.37	157.11	2.70	1.92	-0.56
2782	2021-04-20	157.85	2.95	-1.83	236,669	160.60	160.60	156.39	2.62	-1.71	0.12
2781	2021-04-19	160.80	0.40	-0.25	130,713	161.55	163.43	160.03	2.10	-0.46	-0.12
2780	2021-04-16	161.20	3.94	2.51	145,600	158.36	161.32	158.12	2.02	1.79	0.22
2779	2021-04-15	157.26	1.19	0.76	70,300	156.61	158.16	156.46	1.09	0.42	0.70
2778	2021-04-14	156.07	1.92	1.25	88,600	153.92	156.46	153.92	1.65	1.40	0.35
2777	2021-04-13	154.15	0.73	-0.47	56,600	154.12	154.98	152.85	1.38	0.02	-0.15
2776	2021-04-12	154.88	2.03	1.33	78,300	153.41	155.22	153.31	1.25	0.96	-0.49
2775	2021-04-09	152.85	2.42	1.61	88,887	151.61	153.14	150.06	2.03	0.82	0.37
2774	2021-04-08	150.43	0.78	-0.52	125,773	151.50	151.50	149.24	1.49	-0.71	0.78
2773	2021-04-07	151.21	2.50	-1.63	3,223,322,624	152.84	153.98	150.83	2.06	-1.07	0.19
2772	2021-04-06	153.71	0.45	0.29	1,055,287,296	153.45	155.23	152.74	1.62	0.17	-0.57
2771	2021-04-05	153.26	2.00	1.32	1,073,741,824	152.29	154.12	152.00	1.39	0.64	0.12
2770	2021-04-01	151.26	3.44	2.33	1,079,781,568	148.05	151.42	147.82	2.43	2.17	0.68
2769	2021-03-31	147.82	1.55	-1.04	157,156	148.00	149.30	147.18	1.43	-0.12	0.16
2768	2021-03-30	149.37	2.99	2.04	1,077,894,144	147.26	149.76	146.39	2.29	1.43	-0.92
2767	2021-03-29	146.38	0.68	-0.46	3,207,468,032	145.27	148.33	143.86	3.08	0.76	0.60
2766	2021-03-26	147.06	1.54	1.06	84,100	147.17	147.21	144.75	1.67	-0.07	-1.22
2765	2021-03-25	145.52	2.87	2.01	110,995	141.64	146.18	140.12	4.28	2.74	1.13
2764	2021-03-24	142.65	1.04	-0.72	109,377	145.42	146.88	142.65	2.91	-1.90	-0.71
2763	2021-03-23	143.69	3.40	-2.31	27,067	146.19	147.89	143.06	3.30	-1.71	1.20
2762	2021-03-22	147.09	2.85	-1.90	188,866	148.76	149.95	146.93	2.03	-1.12	-0.61
2761	2021-03-19	149.94	2.78	-1.82	580,897	152.51	153.41	149.28	2.71	-1.69	-0.79
2760	2021-03-18	152.72	4.33	-2.76	229,012	157.17	157.78	152.55	3.33	-2.83	-0.14
2759	2021-03-17	157.05	2.20	1.42	135,785	155.02	157.37	153.61	2.43	1.31	0.08
2758	2021-03-16	154.85	1.44	-0.92	133,484	155.00	156.45	154.47	1.28	-0.10	0.11
2757	2021-03-15	156.29	3.10	2.02	125,717	153.20	156.48	153.09	2.21	2.02	-0.83
2756	2021-03-12	153.19	1.82	1.20	67,415	152.82	154.23	152.05	1.43	0.24	0.01
2755	2021-03-11	151.37	0.31	-0.20	98,348	151.26	152.68	150.44	1.48	0.07	0.96
2754	2021-03-10	151.68	4.76	3.24	94,006	147.20	151.67	147.24	3.01	3.04	-0.28
2753	2021-03-09	146.92	0.25	-0.17	107,631	147.12	149.79	146.43	2.28	-0.14	0.19
2752	2021-03-08	147.17	1.26	0.86	83,128	147.42	150.19	146.96	2.19	-0.17	-0.03
2751	2021-03-05	145.91	4.70	3.33	177,572	143.11	146.26	140.89	3.75	1.96	1.03
2750	2021-03-04	141.21	3.95	-2.72	177,627	144.37	145.95	139.78	4.27	-2.19	1.35
2749	2021-03-03	145.16	0.02	-0.01	106,939	145.32	148.46	145.03	2.36	-0.11	-0.54

PRI Investment Calculator

This calculator shows the potential of PRI stock.
Just pick a start date, end date and click Calculate.

Ticker:

PRI

Date start:

2010-04-01 open

Date end:

2023-02-23 close

Duration:

12 years 331 days

Trading days:

3,247

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2010-04-01 open

1,000.00

Shares bought: 52.22

Stock price: 19.15

SELL

Value on 2023-02-23 close

9,069.45

Dividends (42)

4.24%

+384.33

Stock growth

95.76%

+7,685.12

NET: +8,069.45

Total ROI: +806.95% (9.07x)

Annualised: +18.63% (1.19x)

Dividends ROI: +38.43% (1.38x)

Dividend Yield: +2.55% (1.03x)

Stock price: 166.32

Duration: 12 years 331 days

Trading days: 3,247

SELL

Value on 2023-02-23 close

8,685.12

NET: +7,685.12

ROI: +768.51% (8.69x)

Annualised: +18.23% (1.18x)

Stock price: 166.32

Duration: 12 years 331 days

Trading days: 3,247

Click here to calculate the HIGHEST and LOWEST values of your investment.

PRI Monthly statistics

This section shows monthly performance of PRI stock.
There are 155 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	171.69 2023-02-16	160.49 2023-02-01	160.49 2023-02-01	166.32 2023-02-23	3.63	6.98	0.00
2023 January	20	161.84 2023-01-31	141.11 2023-01-03	141.67 2023-01-03	161.75 2023-01-31	14.17	14.24	-0.40
2022 December	21	149.49 2022-12-01	135.00 2022-12-19	148.98 2022-12-01	141.82 2022-12-30	-4.81	0.34	-9.38
2022 November	21	149.03 2022-11-30	135.26 2022-11-11	145.64 2022-11-01	149.03 2022-11-30	2.33	2.33	-7.13
2022 October	21	144.99 2022-10-31	123.55 2022-10-03	125.24 2022-10-03	144.70 2022-10-31	15.54	15.77	-1.35
2022 September	21	133.87 2022-09-21	120.19 2022-09-06	125.63 2022-09-01	123.45 2022-09-30	-1.74	6.56	-4.33
2022 August	23	137.92 2022-08-16	124.22 2022-08-05	127.98 2022-08-01	126.75 2022-08-31	-0.96	7.77	-2.94
2022 July	20	130.92 2022-07-29	115.07 2022-07-14	118.61 2022-07-01	128.69 2022-07-29	8.50	10.38	-2.98
2022 June	21	128.39 2022-06-06	110.22 2022-06-16	125.59 2022-06-01	119.69 2022-06-30	-4.70	2.23	-12.24
2022 May	21	135.38 2022-05-04	113.99 2022-05-09	130.98 2022-05-02	126.00 2022-05-31	-3.80	3.36	-12.97
2022 April	20	142.50 2022-04-21	128.64 2022-04-25	138.05 2022-04-01	129.56 2022-04-29	-6.15	3.22	-6.82
2022 March	23	139.37 2022-03-31	121.78 2022-03-07	128.69 2022-03-01	136.82 2022-03-31	6.32	8.30	-5.37
2022 February	20	159.47 2022-02-10	125.50 2022-02-24	154.22 2022-02-01	129.89 2022-02-28	-15.78	3.40	-18.62
2022 January	20	158.58 2022-01-04	144.61 2022-01-25	154.19 2022-01-03	154.34 2022-01-31	0.10	2.85	-6.21
2021 December	22	155.75 2021-12-30	141.91 2021-12-20	150.54 2021-12-01	153.27 2021-12-31	1.81	3.46	-5.73
2021 November	21	179.51 2021-11-08	145.23 2021-11-26	169.10 2021-11-01	147.15 2021-11-30	-12.98	6.16	-14.12
2021 October	21	171.09 2021-10-22	151.21 2021-10-05	153.95 2021-10-01	168.24 2021-10-29	9.28	11.13	-1.78
2021 September	21	157.48 2021-09-30	140.19 2021-09-20	153.38 2021-09-01	153.63 2021-09-30	0.16	2.67	-8.60
2021 August	22	154.06 2021-08-31	143.97 2021-08-04	147.29 2021-08-02	152.94 2021-08-31	3.84	4.60	-2.25
2021 July	21	153.97 2021-07-01	140.66 2021-07-19	153.92 2021-07-01	146.22 2021-07-30	-5.00	0.03	-8.61
2021 June	22	165.23 2021-06-08	143.97 2021-06-18	163.00 2021-06-01	153.14 2021-06-30	-6.05	1.37	-11.67
2021 May	20	165.35 2021-05-05	153.59 2021-05-13	162.05 2021-05-03	162.21 2021-05-28	0.10	2.04	-5.22
2021 April	21	163.43 2021-04-19	147.82 2021-04-01	148.05 2021-04-01	159.77 2021-04-30	7.92	10.39	-0.16
2021 March	23	157.78 2021-03-18	139.78 2021-03-04	143.94 2021-03-01	147.82 2021-03-31	2.70	9.62	-2.89
2021 February	19	150.13 2021-02-09	139.32 2021-02-01	140.64 2021-02-01	141.23 2021-02-26	0.42	6.75	-0.94
2021 January	19	142.67 2021-01-29	128.84 2021-01-04	134.92 2021-01-04	139.31 2021-01-29	3.25	5.74	-4.51
2020 December	22	141.15 2020-12-07	130.24 2020-12-21	132.65 2020-12-01	133.93 2020-12-31	0.96	6.41	-1.82
2020 November	20	135.95 2020-11-24	110.26 2020-11-02	112.17 2020-11-02	130.27 2020-11-30	16.14	21.20	-1.70
2020 October	22	123.59 2020-10-23	107.63 2020-10-29	113.14 2020-10-01	110.24 2020-10-30	-2.56	9.24	-4.87
2020 September	21	128.71 2020-09-03	109.29 2020-09-24	124.04 2020-09-01	113.14 2020-09-30	-8.79	3.76	-11.89
2020 August	21	137.60 2020-08-12	119.95 2020-08-03	120.32 2020-08-03	124.85 2020-08-31	3.76	14.36	-0.31
2020 July	22	122.91 2020-07-23	109.16 2020-07-09	116.75 2020-07-01	119.66 2020-07-31	2.49	5.28	-6.50
2020 June	22	130.15 2020-06-08	110.00 2020-06-15	113.51 2020-06-01	116.60 2020-06-30	2.72	14.66	-3.09
2020 May	20	118.88 2020-05-27	95.00 2020-05-14	101.24 2020-05-01	113.64 2020-05-29	12.25	17.42	-6.16
2020 April	21	113.26 2020-04-30	78.49 2020-04-03	84.43 2020-04-01	103.91 2020-04-30	23.07	34.15	-7.04
2020 March	22	118.30 2020-03-03	61.20 2020-03-23	112.06 2020-03-02	88.48 2020-03-31	-21.04	5.57	-45.39
2020 February	19	137.68 2020-02-14	107.50 2020-02-28	119.45 2020-02-03	111.34 2020-02-28	-6.79	15.26	-10.00
2020 January	21	132.14 2020-01-03	118.24 2020-01-31	130.89 2020-01-02	118.56 2020-01-31	-9.42	0.96	-9.66
2019 December	21	138.05 2019-12-16	129.63 2019-12-03	134.34 2019-12-02	130.56 2019-12-31	-2.81	2.76	-3.51
2019 November	20	135.89 2019-11-29	126.83 2019-11-01	126.95 2019-11-01	133.84 2019-11-29	5.43	7.04	-0.09
2019 October	23	129.26 2019-10-29	116.99 2019-10-03	128.28 2019-10-01	126.18 2019-10-31	-1.64	0.76	-8.80
2019 September	20	130.06 2019-09-24	115.68 2019-09-03	118.01 2019-09-03	127.23 2019-09-30	7.81	10.21	-1.97
2019 August	22	123.15 2019-08-01	108.75 2019-08-14	122.49 2019-08-01	119.17 2019-08-30	-2.71	0.54	-11.22
2019 July	22	126.08 2019-07-25	120.11 2019-07-01	121.37 2019-07-01	122.69 2019-07-31	1.09	3.88	-1.04
2019 June	20	123.98 2019-06-21	113.90 2019-06-03	114.82 2019-06-03	119.95 2019-06-28	4.47	7.98	-0.80
2019 May	22	132.17 2019-05-06	113.14 2019-05-31	130.55 2019-05-01	114.86 2019-05-31	-12.02	1.24	-13.34
2019 April	21	131.48 2019-04-29	123.42 2019-04-01	123.55 2019-04-01	130.29 2019-04-30	5.46	6.42	-0.11
2019 March	21	129.19 2019-03-18	116.75 2019-03-25	126.04 2019-03-01	122.15 2019-03-29	-3.09	2.50	-7.37
2019 February	19	126.12 2019-02-28	112.29 2019-02-07	112.78 2019-02-01	125.04 2019-02-28	10.87	11.83	-0.43
2019 January	21	112.67 2019-01-31	94.12 2019-01-03	95.64 2019-01-02	112.37 2019-01-31	17.49	17.81	-1.59
2018 December	19	120.00 2018-12-03	90.28 2018-12-26	119.72 2018-12-03	97.71 2018-12-31	-18.38	0.23	-24.59
2018 November	21	121.31 2018-11-08	109.28 2018-11-01	110.55 2018-11-01	118.88 2018-11-30	7.54	9.73	-1.15
2018 October	23	123.62 2018-10-08	104.73 2018-10-25	121.19 2018-10-01	109.74 2018-10-31	-9.45	2.01	-13.58
2018 September	19	128.35 2018-09-14	113.75 2018-09-19	122.00 2018-09-04	120.55 2018-09-28	-1.19	5.20	-6.76
2018 August	23	123.05 2018-08-30	113.30 2018-08-02	114.75 2018-08-01	122.25 2018-08-31	6.54	7.23	-1.26
2018 July	21	115.80 2018-07-30	98.75 2018-07-02	98.75 2018-07-02	114.80 2018-07-31	16.25	17.27	0.00
2018 June	21	103.32 2018-06-20	98.30 2018-06-28	99.95 2018-06-01	99.60 2018-06-29	-0.35	3.37	-1.65
2018 May	22	100.10 2018-05-30	90.05 2018-05-09	96.40 2018-05-01	98.35 2018-05-31	2.02	3.84	-6.59
2018 April	21	98.80 2018-04-30	93.35 2018-04-02	96.20 2018-04-02	96.75 2018-04-30	0.57	2.70	-2.96
2018 March	21	103.65 2018-03-12	92.25 2018-03-02	97.25 2018-03-01	96.60 2018-03-29	-0.67	6.58	-5.14
2018 February	19	105.00 2018-02-08	91.55 2018-02-06	100.35 2018-02-01	97.50 2018-02-28	-2.84	4.63	-8.77
2018 January	21	108.05 2018-01-24	100.15 2018-01-31	101.60 2018-01-02	101.00 2018-01-31	-0.59	6.35	-1.43
2017 December	20	106.15 2017-12-04	100.21 2017-12-01	104.25 2017-12-01	101.55 2017-12-29	-2.59	1.82	-3.88
2017 November	21	106.40 2017-11-29	87.05 2017-11-02	89.00 2017-11-01	104.00 2017-11-30	16.85	19.55	-2.19
2017 October	22	89.60 2017-10-17	81.40 2017-10-03	81.80 2017-10-02	88.50 2017-10-31	8.19	9.54	-0.49
2017 September	20	82.00 2017-09-27	71.60 2017-09-08	76.70 2017-09-01	81.55 2017-09-29	6.32	6.91	-6.65
2017 August	23	84.90 2017-08-08	75.45 2017-08-22	81.65 2017-08-01	76.55 2017-08-31	-6.25	3.98	-7.59
2017 July	20	82.30 2017-07-27	75.40 2017-07-07	76.00 2017-07-03	81.05 2017-07-31	6.64	8.29	-0.79
2017 June	22	77.25 2017-06-29	70.00 2017-06-06	72.65 2017-06-01	75.75 2017-06-30	4.27	6.33	-3.65
2017 May	22	86.45 2017-05-04	70.60 2017-05-24	84.15 2017-05-01	72.20 2017-05-31	-14.20	2.73	-16.10
2017 April	19	85.55 2017-04-24	80.60 2017-04-06	82.40 2017-04-03	83.80 2017-04-28	1.70	3.82	-2.18
2017 March	23	84.15 2017-03-01	78.05 2017-03-23	82.00 2017-03-01	82.20 2017-03-31	0.24	2.62	-4.82
2017 February	19	81.69 2017-02-13	74.00 2017-02-02	76.25 2017-02-01	80.75 2017-02-28	5.90	7.13	-2.95
2017 January	20	76.95 2017-01-27	69.00 2017-01-09	70.10 2017-01-03	75.45 2017-01-31	7.63	9.77	-1.57
2016 December	21	72.45 2016-12-06	68.60 2016-12-16	71.35 2016-12-01	69.15 2016-12-30	-3.08	1.54	-3.85
2016 November	21	73.05 2016-11-14	52.75 2016-11-04	54.85 2016-11-01	70.70 2016-11-30	28.90	33.18	-3.83
2016 October	21	56.69 2016-10-14	53.01 2016-10-03	53.01 2016-10-03	54.70 2016-10-31	3.19	6.94	0.00
2016 September	21	58.81 2016-09-06	52.50 2016-09-29	57.04 2016-09-01	53.03 2016-09-30	-7.03	3.10	-7.96
2016 August	23	58.12 2016-08-30	49.69 2016-08-02	51.52 2016-08-01	56.93 2016-08-31	10.50	12.81	-3.55
2016 July	20	59.34 2016-07-12	51.38 2016-07-20	57.21 2016-07-01	51.51 2016-07-29	-9.96	3.72	-10.19
2016 June	22	58.81 2016-06-08	52.04 2016-06-27	55.60 2016-06-01	57.24 2016-06-30	2.95	5.77	-6.40
2016 May	21	56.54 2016-05-31	47.92 2016-05-04	49.67 2016-05-02	56.11 2016-05-31	12.97	13.83	-3.52
2016 April	21	51.50 2016-04-27	42.74 2016-04-07	44.23 2016-04-01	49.56 2016-04-29	12.05	16.44	-3.37
2016 March	22	46.23 2016-03-18	41.38 2016-03-08	42.60 2016-03-01	44.53 2016-03-31	4.53	8.52	-2.86
2016 February	20	44.69 2016-02-01	37.09 2016-02-12	44.61 2016-02-01	42.19 2016-02-29	-5.42	0.18	-16.86
2016 January	19	46.86 2016-01-05	40.10 2016-01-20	46.12 2016-01-04	45.01 2016-01-29	-2.41	1.60	-13.05
2015 December	22	53.08 2015-12-03	45.69 2015-12-18	51.49 2015-12-01	47.23 2015-12-31	-8.27	3.09	-11.26
2015 November	20	52.59 2015-11-09	47.59 2015-11-02	47.76 2015-11-02	51.24 2015-11-30	7.29	10.11	-0.36
2015 October	22	49.21 2015-10-29	44.18 2015-10-02	45.02 2015-10-01	47.63 2015-10-30	5.80	9.31	-1.87
2015 September	21	46.77 2015-09-17	41.55 2015-09-01	41.58 2015-09-01	45.07 2015-09-30	8.39	12.48	-0.07
2015 August	21	45.61 2015-08-19	40.36 2015-08-24	45.20 2015-08-03	42.49 2015-08-31	-6.00	0.91	-10.71
2015 July	22	46.56 2015-07-16	41.43 2015-07-09	46.24 2015-07-01	45.23 2015-07-31	-2.18	0.69	-10.40
2015 June	22	47.47 2015-06-18	43.40 2015-06-05	44.36 2015-06-01	45.69 2015-06-30	3.00	7.01	-2.16
2015 May	20	47.00 2015-05-14	44.00 2015-05-29	46.49 2015-05-01	44.23 2015-05-29	-4.86	1.10	-5.36
2015 April	21	51.21 2015-04-02	46.04 2015-04-30	50.65 2015-04-01	46.22 2015-04-30	-8.75	1.11	-9.10
2015 March	22	53.62 2015-03-02	49.77 2015-03-19	52.65 2015-03-02	50.90 2015-03-31	-3.32	1.84	-5.47
2015 February	19	55.24 2015-02-13	49.19 2015-02-02	49.76 2015-02-02	52.74 2015-02-27	5.99	11.01	-1.15
2015 January	20	54.80 2015-01-02	49.30 2015-01-16	54.55 2015-01-02	49.64 2015-01-30	-9.00	0.46	-9.62
2014 December	22	55.77 2014-12-31	51.00 2014-12-16	52.24 2014-12-01	54.26 2014-12-31	3.87	6.76	-2.37
2014 November	19	53.43 2014-11-28	50.49 2014-11-19	51.07 2014-11-03	52.43 2014-11-28	2.66	4.62	-1.14
2014 October	23	51.69 2014-10-31	45.29 2014-10-20	48.22 2014-10-01	51.15 2014-10-31	6.08	7.20	-6.08
2014 September	21	51.54 2014-09-03	47.55 2014-09-24	50.57 2014-09-02	48.22 2014-09-30	-4.65	1.92	-5.97
2014 August	21	50.81 2014-08-27	45.46 2014-08-01	46.09 2014-08-01	50.33 2014-08-29	9.20	10.24	-1.37
2014 July	22	48.99 2014-07-03	45.79 2014-07-17	48.00 2014-07-01	46.08 2014-07-31	-4.00	2.06	-4.60
2014 June	21	48.09 2014-06-25	44.57 2014-06-02	45.27 2014-06-02	47.85 2014-06-30	5.70	6.23	-1.55
2014 May	21	46.59 2014-05-02	42.74 2014-05-20	45.80 2014-05-01	45.04 2014-05-30	-1.66	1.72	-6.68
2014 April	21	47.86 2014-04-03	44.14 2014-04-11	47.10 2014-04-01	45.89 2014-04-30	-2.57	1.61	-6.28
2014 March	21	49.59 2014-03-21	44.03 2014-03-03	44.29 2014-03-03	47.11 2014-03-31	6.37	11.97	-0.59
2014 February	19	45.74 2014-02-28	39.12 2014-02-04	42.14 2014-02-03	44.82 2014-02-28	6.36	8.54	-7.17
2014 January	21	45.61 2014-01-21	41.82 2014-01-03	42.85 2014-01-02	42.13 2014-01-31	-1.68	6.44	-2.40
2013 December	21	43.99 2013-12-26	41.33 2013-12-13	42.97 2013-12-02	42.91 2013-12-31	-0.14	2.37	-3.82
2013 November	20	43.43 2013-11-29	41.73 2013-11-20	42.90 2013-11-01	43.03 2013-11-29	0.30	1.24	-2.73
2013 October	23	44.22 2013-10-29	38.74 2013-10-09	40.24 2013-10-01	42.95 2013-10-31	6.73	9.89	-3.73
2013 September	20	41.21 2013-09-18	36.42 2013-09-03	37.67 2013-09-03	40.34 2013-09-30	7.09	9.40	-3.32
2013 August	22	42.37 2013-08-01	37.06 2013-08-30	41.46 2013-08-01	37.13 2013-08-30	-10.44	2.19	-10.61
2013 July	22	41.33 2013-07-31	37.31 2013-07-03	37.55 2013-07-01	41.04 2013-07-31	9.29	10.07	-0.64
2013 June	20	37.93 2013-06-19	34.83 2013-06-03	35.19 2013-06-03	37.44 2013-06-28	6.39	7.79	-1.02
2013 May	22	36.08 2013-05-30	33.12 2013-05-01	33.87 2013-05-01	35.22 2013-05-31	3.99	6.52	-2.21
2013 April	22	34.07 2013-04-30	31.13 2013-04-05	32.78 2013-04-01	33.96 2013-04-30	3.60	3.94	-5.03
2013 March	20	32.95 2013-03-20	30.81 2013-03-04	31.26 2013-03-01	32.78 2013-03-28	4.86	5.41	-1.44
2013 February	19	34.35 2013-02-08	31.06 2013-02-26	32.93 2013-02-01	31.47 2013-02-28	-4.43	4.31	-5.68
2013 January	21	33.00 2013-01-28	30.38 2013-01-02	30.57 2013-01-02	32.88 2013-01-31	7.56	7.95	-0.62
2012 December	20	30.08 2012-12-26	28.58 2012-12-14	28.86 2012-12-03	30.01 2012-12-31	3.98	4.23	-0.97
2012 November	21	28.98 2012-11-08	27.22 2012-11-15	28.35 2012-11-01	28.63 2012-11-30	0.99	2.22	-3.99
2012 October	21	29.23 2012-10-18	27.59 2012-10-22	28.63 2012-10-01	28.26 2012-10-31	-1.29	2.10	-3.63
2012 September	19	30.29 2012-09-13	28.56 2012-09-26	29.23 2012-09-04	28.64 2012-09-28	-2.02	3.63	-2.29
2012 August	23	29.95 2012-08-21	26.02 2012-08-08	27.41 2012-08-01	29.16 2012-08-31	6.38	9.27	-5.07
2012 July	21	27.97 2012-07-18	26.10 2012-07-23	26.74 2012-07-02	27.37 2012-07-31	2.36	4.60	-2.39
2012 June	21	26.73 2012-06-29	23.28 2012-06-01	23.69 2012-06-01	26.73 2012-06-29	12.83	12.83	-1.73
2012 May	22	26.69 2012-05-01	23.29 2012-05-21	26.16 2012-05-01	24.07 2012-05-31	-7.99	2.03	-10.97
2012 April	20	26.88 2012-04-30	25.13 2012-04-02	25.19 2012-04-02	26.23 2012-04-30	4.13	6.71	-0.24
2012 March	22	26.15 2012-03-26	24.51 2012-03-08	25.06 2012-03-01	25.21 2012-03-30	0.60	4.35	-2.19
2012 February	20	25.76 2012-02-21	24.38 2012-02-10	24.67 2012-02-01	25.02 2012-02-29	1.42	4.42	-1.18
2012 January	20	25.38 2012-01-23	22.92 2012-01-05	23.62 2012-01-03	24.50 2012-01-31	3.73	7.45	-2.96
2011 December	21	23.85 2011-12-07	21.50 2011-12-14	22.84 2011-12-01	23.24 2011-12-30	1.75	4.42	-5.87
2011 November	21	23.58 2011-11-08	21.01 2011-11-02	22.00 2011-11-01	22.96 2011-11-30	4.36	7.18	-4.50
2011 October	21	23.18 2011-10-28	20.36 2011-10-18	21.34 2011-10-03	22.63 2011-10-31	6.04	8.62	-4.59
2011 September	21	21.89 2011-09-30	18.72 2011-09-06	20.84 2011-09-01	21.56 2011-09-30	3.45	5.04	-10.17
2011 August	23	22.35 2011-08-05	19.24 2011-08-11	21.81 2011-08-01	20.83 2011-08-31	-4.49	2.48	-11.78
2011 July	20	22.45 2011-07-07	20.61 2011-07-18	22.00 2011-07-01	21.62 2011-07-29	-1.73	2.05	-6.32
2011 June	22	22.23 2011-06-30	19.94 2011-06-06	21.40 2011-06-01	21.97 2011-06-30	2.66	3.88	-6.82
2011 May	21	23.35 2011-05-04	20.70 2011-05-25	23.21 2011-05-02	21.47 2011-05-31	-7.50	0.60	-10.81
2011 April	20	25.64 2011-04-01	22.18 2011-04-19	25.64 2011-04-01	23.12 2011-04-29	-9.83	0.00	-13.49
2011 March	23	26.20 2011-03-03	24.44 2011-03-17	25.71 2011-03-01	25.51 2011-03-31	-0.78	1.91	-4.94
2011 February	19	25.99 2011-02-22	24.25 2011-02-03	24.41 2011-02-01	25.76 2011-02-28	5.53	6.47	-0.66
2011 January	20	25.10 2011-01-26	24.18 2011-01-31	24.38 2011-01-03	24.20 2011-01-31	-0.74	2.95	-0.82
2010 December	22	25.48 2010-12-22	22.55 2010-12-01	22.88 2010-12-01	24.25 2010-12-31	5.99	11.36	-1.44
2010 November	21	23.00 2010-11-30	20.80 2010-11-01	21.16 2010-11-01	22.59 2010-11-30	6.76	8.70	-1.70
2010 October	21	21.40 2010-10-27	20.30 2010-10-04	20.47 2010-10-01	21.12 2010-10-29	3.18	4.54	-0.83
2010 September	21	22.25 2010-09-03	19.74 2010-09-28	21.28 2010-09-01	20.34 2010-09-30	-4.42	4.56	-7.24
2010 August	22	23.78 2010-08-02	20.14 2010-08-26	23.70 2010-08-02	21.03 2010-08-31	-11.27	0.34	-15.02
2010 July	21	23.50 2010-07-30	20.54 2010-07-12	21.44 2010-07-01	23.37 2010-07-30	9.00	9.61	-4.20
2010 June	22	23.90 2010-06-02	20.47 2010-06-08	23.60 2010-06-01	21.44 2010-06-30	-9.15	1.27	-13.26
2010 May	20	25.83 2010-05-06	22.62 2010-05-21	24.00 2010-05-03	23.70 2010-05-28	-1.25	7.62	-5.75
2010 April	21	25.89 2010-04-14	18.61 2010-04-01	19.15 2010-04-01	23.72 2010-04-30	23.86	35.20	-2.82

PRI Dividends

This table shows historical dividends paid by PRI.
There were at least 42 dividends paid by PRI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.18	1.01		89.07				0.25
2020-11-19	0.40000	1.23	quaterly	91	2020-11-20	2020-12-14	2020-11-04	0.31
2020-08-20	0.40000	1.24	quaterly	91	2020-08-21	2020-09-14	2020-08-05	0.31
2020-05-21	0.40000	1.49	quaterly	90	2020-05-22	2020-06-15	2020-04-29	0.37
2020-02-21	0.40000	1.17	quaterly	94	2020-02-24	2020-03-16	2020-02-11	0.30
2019-11-19	0.34000	1.04	quaterly	91	2019-11-20	2019-12-13	2019-11-06	0.26
2019-08-20	0.34000	1.16	quaterly	91	2019-08-21	2019-09-13	2019-08-07	0.29
2019-05-21	0.34000	1.10	quaterly	91	2019-05-22	2019-06-14	2019-05-07	0.27
2019-02-19	0.34000	1.13	quaterly	92	2019-02-20	2019-03-15	2019-02-07	0.28
2018-11-19	0.25000	0.86	quaterly	91	2018-11-20	2018-12-14	2018-11-06	0.21
2018-08-20	0.25000	0.84	quaterly	91	2018-08-21	2018-09-14	2018-08-07	0.21
2018-05-21	0.25000	0.96	quaterly	96	2018-05-22	2018-06-15	2018-05-08	0.25
2018-02-14	0.25000	1.02	quaterly	90	2018-02-15	2018-03-16	2018-02-08	0.25
2017-11-16	0.20000	0.81	quaterly	92	2017-11-17	2017-12-15	2017-11-06	0.20
2017-08-16	0.20000	1.01	quaterly	91	2017-08-18	2017-09-15	2017-08-07	0.25
2017-05-17	0.19000	0.98	quaterly	91	2017-05-19	2017-06-15	2017-05-08	0.24
2017-02-15	0.19000	0.95	quaterly	91	2017-02-20	2017-03-17	2017-02-07	0.24
2016-11-16	0.18000	1.11	quaterly	86	2016-11-18	2016-12-16	2016-11-07	0.26
2016-08-22	0.18000	1.24	quaterly	96	2016-08-24	2016-09-16	2016-08-10	0.33
2016-05-18	0.17000	1.30	quaterly	91	2016-05-20	2016-06-16	2016-05-09	0.32
2016-02-17	0.17000	1.59	quaterly	91	2016-02-19	2016-03-16	2016-02-08	0.40
2015-11-18	0.16000	1.25	quaterly	92	2015-11-20	2015-12-16	2015-11-09	0.31
2015-08-18	0.16000	1.43	quaterly	92	2015-08-20	2015-09-16	2015-08-07	0.36
2015-05-18	0.16000	1.42	quaterly	89	2015-05-20	2015-06-16	2015-05-08	0.35
2015-02-18	0.16000	1.17	quaterly	92	2015-02-20	2015-03-16	2015-02-05	0.30
2014-11-18	0.12000	0.92	quaterly	92	2014-11-20	2014-12-16	2014-11-07	0.23
2014-08-18	0.12000	0.95	quaterly	94	2014-08-20	2014-09-16	2014-08-08	0.25
2014-05-16	0.12000	1.16	quaterly	87	2014-05-20	2014-06-16	2014-05-09	0.28
2014-02-18	0.12000	1.10	quaterly	90	2014-02-20	2014-03-10	2014-02-07	0.27
2013-11-20	0.11000	1.05	quaterly	91	2013-11-22	2013-12-10	2013-11-11	0.26
2013-08-21	0.11000	1.16	quaterly	91	2013-08-23	2013-09-10	2013-08-12	0.29
2013-05-22	0.11000	1.29	quaterly	91	2013-05-24	2013-06-10	2013-05-13	0.32
2013-02-20	0.11000	1.36	quaterly	92	2013-02-22	2013-03-08	2013-02-11	0.34
2012-11-20	0.09000	1.32	quaterly	90	2012-11-23	2012-12-10	2012-11-12	0.32
2012-08-22	0.07000	0.97	quaterly	90	2012-08-24	2012-09-10	2012-08-14	0.24
2012-05-24	0.05000	0.83	quaterly	92	2012-05-29	2012-06-08	2012-05-16	0.21
2012-02-22	0.03000	0.47	quaterly	91	2012-02-24	2012-03-09	2012-02-14	0.12
2011-11-23	0.03000	0.54	quaterly	92	2011-11-28	2011-12-09	2011-11-16	0.14
2011-08-23	0.03000	0.59	quaterly	90	2011-08-25	2011-09-09	2011-08-15	0.15
2011-05-25	0.03000	0.58	quaterly	91	2011-05-27	2011-06-10	2011-05-17	0.14
2011-02-23	0.01000	0.16	quaterly	93	2011-02-25	2011-03-10	2011-02-14	0.04
2010-11-22	0.01000	0.18	quaterly	91	2010-11-24	2010-12-10	2010-11-10	0.04
2010-08-23	0.01000	0.19	quaterly	0	2010-08-25	2010-09-10	2010-08-11	0.05

PRI Stock Splits

This table shows PRI stock splits.

There are no PRI stock splits to display.

PRI Basic Information

Ticker, symbol:

PRI
Full title:

Primerica Inc
First trading day:

2010-04-01
Last trading day:

2023-02-23
Total trading days:

3,248
Last close price:

166.32 (+1.00%)
Market cap:

5.34B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Life Insurance
PRI CEO:

Mr. Glenn Williams
Full-time employees:

2,201
Address:

1 Primerica Pkwy
Duluth
GEORGIA
30099
Description:

Primerica, Inc., together with its subsidiaries, provides financial products to middle income households in the United States and Canada. The company operates in three segments: Term Life Insurance; Investment and Savings Products; and Corporate and Other Distributed Products. It underwrites individual term life insurance products. The company also provides mutual funds and various retirement plans, managed investments, variable and fixed annuities, fixed indexed annuities, and segregated funds. In addition, it offers auto and homeowners' insurance, home automation solutions, and mortgage loans; ID theft defense services; and insurance products, including supplemental medical and dental, accidental death, and disability for small businesses. Further, the company provides prepaid legal services that assist subscribers with legal matters, such as drafting wills, living wills and powers of attorney, trial defense, and motor vehicle-related matters. It distributes and sells its products through licensed sales representatives. Primerica, Inc. was founded in 1927 and is headquartered in Duluth, Georgia.
Website:

http://www.primerica.com
Phone number:

17703811000

Best intraday sessions of PRI

This table shows top 100 best intraday sessions of PRI.

Position	Date	Percentage
1	2017-11-08	12.58
2	2020-03-24	11.13
3	2011-11-02	9.65
4	2020-03-26	8.94
5	2020-04-08	8.44
6	2018-12-26	7.84
7	2020-03-27	7.59
8	2016-11-09	7.27
9	2020-03-23	7.23
10	2010-04-09	6.87
11	2022-10-13	5.83
12	2011-08-03	5.82
13	2011-10-04	5.60
14	2020-06-15	5.49
15	2016-11-10	5.18
16	2010-05-21	5.17
17	2012-08-08	5.06
18	2018-11-28	4.64
19	2016-04-06	4.57
20	2011-08-23	4.49
21	2010-11-11	4.44
22	2020-10-22	4.44
23	2016-11-14	4.32
24	2020-05-04	4.16
25	2010-08-27	4.11
26	2018-02-06	4.10
27	2016-06-28	4.08
28	2015-09-15	4.06
29	2015-10-28	4.05
30	2020-03-13	3.96
31	2020-05-14	3.89
32	2013-05-29	3.88
33	2020-06-08	3.86
34	2011-09-22	3.85
35	2016-04-12	3.76
36	2020-03-02	3.72
37	2021-01-28	3.66
38	2011-02-03	3.59
39	2021-05-13	3.55
40	2012-07-03	3.52
41	2019-01-31	3.52
42	2022-02-16	3.51
43	2011-08-29	3.50
44	2020-02-13	3.49
45	2010-05-11	3.45
46	2021-12-02	3.42
47	2011-06-28	3.42
48	2012-11-08	3.38
49	2017-11-28	3.37
50	2020-07-14	3.36
51	2022-05-09	3.33
52	2016-01-26	3.32
53	2010-07-23	3.32
54	2021-06-25	3.32
55	2020-11-05	3.31
56	2016-10-03	3.30
57	2016-01-29	3.23
58	2022-01-31	3.21
59	2016-05-18	3.20
60	2018-03-07	3.19
61	2011-08-11	3.12
62	2016-03-11	3.09
63	2013-09-17	3.09
64	2014-12-17	3.09
65	2014-02-11	3.06
66	2010-09-28	3.05
67	2021-03-10	3.04
68	2011-08-09	3.03
69	2011-10-20	3.03
70	2020-05-21	3.02
71	2022-01-28	3.01
72	2020-08-05	3.01
73	2022-05-04	3.00
74	2015-01-16	3.00
75	2022-05-13	2.99
76	2016-11-17	2.99
77	2022-08-09	2.98
78	2020-11-04	2.95
79	2017-01-25	2.91
80	2016-03-09	2.90
81	2019-05-16	2.89
82	2019-08-16	2.88
83	2021-12-21	2.85
84	2018-02-14	2.85
85	2011-03-18	2.83
86	2018-03-26	2.82
87	2011-06-09	2.82
88	2022-01-24	2.81
89	2018-08-08	2.80
90	2020-04-06	2.79
91	2020-05-07	2.78
92	2018-07-25	2.78
93	2018-03-09	2.76
94	2014-12-09	2.75
95	2021-03-25	2.74
96	2022-03-02	2.74
97	2020-06-25	2.74
98	2018-02-13	2.74
99	2011-11-15	2.73
100	2015-10-23	2.72

Worst intraday sessions of PRI

This table shows the worst 100 intraday sessions of PRI.

Position	Date	Percentage
1	2020-03-20	-12.75
2	2020-03-18	-9.88
3	2018-02-08	-9.55
4	2010-04-15	-8.29
5	2022-02-15	-7.34
6	2011-08-08	-6.71
7	2018-10-24	-6.58
8	2014-02-03	-6.24
9	2018-12-04	-6.24
10	2010-05-06	-6.08
11	2021-11-09	-5.91
12	2015-08-06	-5.59
13	2018-09-18	-5.45
14	2010-06-07	-5.41
15	2016-07-19	-5.38
16	2010-05-26	-5.13
17	2021-12-01	-4.94
18	2018-02-05	-4.90
19	2022-05-06	-4.86
20	2020-02-25	-4.77
21	2016-04-07	-4.74
22	2017-05-23	-4.58
23	2015-11-12	-4.41
24	2015-08-25	-4.38
25	2022-08-26	-4.18
26	2020-06-10	-4.15
27	2019-10-01	-4.14
28	2015-04-10	-4.13
29	2021-06-17	-4.13
30	2020-04-15	-4.13
31	2010-05-10	-4.09
32	2016-01-13	-4.08
33	2018-10-10	-3.99
34	2010-05-20	-3.96
35	2010-04-28	-3.95
36	2020-05-12	-3.92
37	2014-05-14	-3.92
38	2018-03-01	-3.86
39	2017-05-10	-3.85
40	2021-01-04	-3.74
41	2010-09-22	-3.74
42	2016-01-25	-3.74
43	2011-08-04	-3.74
44	2014-04-04	-3.70
45	2010-08-11	-3.68
46	2011-09-01	-3.60
47	2010-08-03	-3.58
48	2020-10-27	-3.55
49	2016-02-23	-3.52
50	2018-02-28	-3.51
51	2022-04-22	-3.50
52	2017-01-17	-3.48
53	2010-04-14	-3.47
54	2018-12-24	-3.45
55	2015-01-28	-3.43
56	2010-05-14	-3.42
57	2011-10-03	-3.42
58	2020-07-09	-3.40
59	2012-10-19	-3.39
60	2011-05-04	-3.38
61	2022-04-04	-3.34
62	2022-03-01	-3.32
63	2010-12-23	-3.28
64	2016-02-02	-3.27
65	2019-08-01	-3.27
66	2020-06-11	-3.25
67	2022-06-16	-3.24
68	2011-08-10	-3.24
69	2010-06-08	-3.23
70	2010-07-21	-3.23
71	2022-02-23	-3.22
72	2014-03-26	-3.18
73	2020-09-08	-3.15
74	2018-10-11	-3.10
75	2020-04-13	-3.09
76	2020-07-01	-3.07
77	2012-11-07	-3.06
78	2018-12-19	-3.04
79	2017-08-17	-3.03
80	2011-10-17	-3.01
81	2012-08-01	-2.99
82	2018-10-12	-2.98
83	2013-02-25	-2.96
84	2016-02-03	-2.96
85	2017-09-05	-2.94
86	2011-06-01	-2.94
87	2020-03-11	-2.90
88	2020-09-23	-2.89
89	2015-09-14	-2.86
90	2019-03-19	-2.83
91	2010-09-07	-2.83
92	2021-03-18	-2.83
93	2018-12-07	-2.82
94	2016-09-23	-2.82
95	2016-03-08	-2.81
96	2022-05-05	-2.80
97	2011-08-25	-2.79
98	2010-06-28	-2.78
99	2022-01-05	-2.78
100	2020-06-23	-2.76

Best after-hours sessions of PRI

This table shows top 100 best after-hours sessions of PRI.

Position	Date	Percentage
1	2020-11-06	8.33
2	2018-02-07	8.27
3	2010-05-05	8.17
4	2020-03-12	6.29
5	2020-03-23	6.12
6	2010-05-07	5.63
7	2016-11-09	5.55
8	2020-06-04	5.54
9	2014-02-10	5.34
10	2013-02-07	5.25
11	2020-04-16	5.19
12	2020-04-03	5.01
13	2020-06-11	4.56
14	2020-06-15	4.40
15	2020-03-09	4.33
16	2020-05-15	4.17
17	2015-02-09	3.79
18	2020-05-22	3.78
19	2010-05-25	3.77
20	2016-01-21	3.66
21	2010-04-07	3.65
22	2019-02-07	3.47
23	2020-04-21	3.46
24	2019-08-07	3.28
25	2020-04-28	3.27
26	2020-04-06	3.26
27	2010-04-09	3.21
28	2022-11-17	3.14
29	2011-11-29	3.07
30	2020-04-13	2.99
31	2010-04-01	2.95
32	2010-04-13	2.81
33	2011-08-08	2.76
34	2016-11-08	2.70
35	2020-04-27	2.62
36	2011-05-03	2.59
37	2020-06-02	2.57
38	2010-04-08	2.54
39	2020-04-08	2.53
40	2022-03-08	2.48
41	2020-05-26	2.45
42	2015-08-24	2.44
43	2011-08-19	2.31
44	2021-11-30	2.30
45	2020-07-02	2.30
46	2015-08-25	2.29
47	2017-04-21	2.29
48	2020-07-01	2.29
49	2016-08-08	2.27
50	2020-11-13	2.25
51	2011-11-25	2.24
52	2020-06-05	2.18
53	2020-07-14	2.18
54	2020-11-02	2.17
55	2022-10-17	2.16
56	2020-05-19	2.16
57	2011-09-28	2.14
58	2011-10-07	2.14
59	2020-03-16	2.12
60	2020-04-07	2.11
61	2021-11-17	2.09
62	2020-09-14	2.08
63	2016-11-04	2.07
64	2010-04-28	2.02
65	2013-04-19	2.02
66	2015-07-14	2.01
67	2013-04-08	1.97
68	2016-04-05	1.96
69	2018-02-08	1.95
70	2020-12-11	1.93
71	2011-12-19	1.93
72	2018-10-26	1.93
73	2021-02-26	1.92
74	2014-11-19	1.91
75	2022-12-12	1.90
76	2021-07-08	1.90
77	2022-03-15	1.90
78	2020-06-22	1.89
79	2010-04-12	1.88
80	2018-03-23	1.88
81	2012-12-31	1.87
82	2017-02-02	1.87
83	2014-01-14	1.84
84	2022-08-09	1.83
85	2020-11-30	1.83
86	2020-08-05	1.82
87	2011-09-06	1.82
88	2010-04-29	1.77
89	2010-08-03	1.77
90	2015-08-14	1.76
91	2020-05-04	1.76
92	2014-06-24	1.76
93	2022-10-03	1.75
94	2020-10-30	1.75
95	2020-09-25	1.74
96	2018-12-11	1.72
97	2020-08-04	1.71
98	2022-05-16	1.71
99	2011-10-25	1.71
100	2011-12-15	1.70

Worst after-hours sessions of PRI

This table shows the worst 100 after-hours sessions of PRI.

Position	Date	Percentage
1	2020-03-13	-13.01
2	2020-03-06	-9.55
3	2020-03-17	-7.43
4	2020-03-11	-7.37
5	2022-05-05	-6.05
6	2015-08-21	-5.19
7	2016-06-23	-5.14
8	2020-03-26	-5.07
9	2020-06-10	-4.93
10	2020-03-31	-4.58
11	2020-04-14	-4.21
12	2011-12-12	-4.18
13	2020-03-05	-3.99
14	2020-02-27	-3.96
15	2020-06-12	-3.85
16	2011-02-08	-3.77
17	2013-02-11	-3.51
18	2019-08-13	-3.50
19	2011-04-11	-3.45
20	2021-11-24	-3.42
21	2020-02-21	-3.39
22	2011-09-21	-3.37
23	2011-08-09	-3.37
24	2017-05-09	-3.36
25	2011-12-13	-3.36
26	2011-08-17	-3.34
27	2011-11-01	-3.22
28	2020-03-04	-3.21
29	2018-05-08	-3.20
30	2022-08-08	-3.15
31	2016-01-06	-3.00
32	2020-04-20	-2.97
33	2016-01-14	-2.96
34	2020-03-10	-2.96
35	2022-05-18	-2.96
36	2012-11-19	-2.86
37	2019-05-10	-2.79
38	2011-10-31	-2.78
39	2011-09-02	-2.77
40	2017-10-18	-2.76
41	2014-05-05	-2.71
42	2018-12-04	-2.60
43	2020-04-30	-2.57
44	2018-02-05	-2.57
45	2011-08-05	-2.55
46	2011-10-12	-2.55
47	2019-08-02	-2.52
48	2010-05-10	-2.48
49	2020-05-01	-2.47
50	2011-08-15	-2.46
51	2016-02-10	-2.44
52	2020-09-18	-2.43
53	2022-06-10	-2.43
54	2019-08-06	-2.42
55	2022-02-23	-2.39
56	2020-01-24	-2.39
57	2018-09-17	-2.36
58	2015-12-31	-2.35
59	2020-10-27	-2.33
60	2022-02-14	-2.30
61	2022-02-25	-2.30
62	2012-05-01	-2.29
63	2022-09-12	-2.24
64	2022-06-15	-2.24
65	2021-06-17	-2.23
66	2019-05-03	-2.23
67	2020-04-17	-2.21
68	2021-07-16	-2.20
69	2017-03-24	-2.18
70	2018-07-10	-2.16
71	2015-08-31	-2.14
72	2021-02-09	-2.13
73	2011-11-08	-2.13
74	2018-12-31	-2.12
75	2022-03-03	-2.11
76	2015-08-05	-2.11
77	2016-01-05	-2.10
78	2018-11-19	-2.10
79	2020-06-08	-2.10
80	2021-07-07	-2.09
81	2021-01-26	-2.08
82	2014-07-09	-2.07
83	2020-07-29	-2.06
84	2017-08-08	-2.02
85	2014-01-30	-2.01
86	2011-08-02	-2.01
87	2020-02-26	-1.98
88	2011-04-14	-1.96
89	2021-05-05	-1.95
90	2020-11-03	-1.95
91	2010-05-04	-1.94
92	2011-03-14	-1.93
93	2018-12-26	-1.93
94	2013-01-23	-1.92
95	2020-05-13	-1.90
96	2010-05-19	-1.88
97	2010-05-20	-1.87
98	2015-08-20	-1.86
99	2021-09-17	-1.86
100	2020-08-19	-1.85

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:26:52

PRI information

Full title

Primerica Inc
First trading day

2010-04-01
Last trading day

2023-02-23
Total trading days

3,248
Last close price

166.32 (+1.00%)
Market cap

5.34B
Stock Exchange

NYSE
Sector

Finance
Industry

Life Insurance
PRI CEO

Mr. Glenn Williams
Full-time employees

2,201
Address

1 Primerica Pkwy
Duluth
GEORGIA
30099
Website

http://www.primerica.com
Phone number

17703811000
Description

Primerica, Inc., together with its subsidiaries, provides financial products to middle income households in the United States and Canada. The company operates in three segments: Term Life Insurance; Investment and Savings Products; and Corporate and Other Distributed Products. It underwrites individual term life insurance products. The company also provides mutual funds and various retirement plans, managed investments, variable and fixed annuities, fixed indexed annuities, and segregated funds. In addition, it offers auto and homeowners' insurance, home automation solutions, and mortgage loans; ID theft defense services; and insurance products, including supplemental medical and dental, accidental death, and disability for small businesses. Further, the company provides prepaid legal services that assist subscribers with legal matters, such as drafting wills, living wills and powers of attorney, trial defense, and motor vehicle-related matters. It distributes and sells its products through licensed sales representatives. Primerica, Inc. was founded in 1927 and is headquartered in Duluth, Georgia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

197 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...