Primerica Inc (NY: PRI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.74	18.74	18.28	18.32	408,491	-0.39(-2.11%)
May 23, 2011	19.04	19.12	18.64	18.72	322,054	-0.52(-2.69%)
May 20, 2011	19.22	19.46	19.07	19.24	305,050	-0.11(-0.59%)
May 19, 2011	19.17	19.38	19.10	19.35	202,288	+0.25(+1.33%)
May 18, 2011	18.77	19.10	18.67	19.10	298,855	+0.34(+1.83%)
May 17, 2011	18.73	18.93	18.53	18.75	665,988	-0.09(-0.47%)
May 16, 2011	19.17	19.24	18.74	18.84	515,816	-0.45(-2.32%)
May 13, 2011	19.67	19.78	19.23	19.29	205,560	-0.40(-2.01%)
May 12, 2011	19.54	19.77	19.41	19.68	188,749	+0.05(+0.27%)
May 11, 2011	19.76	19.89	19.56	19.63	224,152	-0.17(-0.84%)
May 10, 2011	19.62	19.83	19.62	19.80	154,099	+0.22(+1.12%)
May 09, 2011	19.56	19.75	19.39	19.58	171,304	-0.04(-0.18%)
May 06, 2011	19.70	19.83	19.46	19.61	288,484	+0.09(+0.45%)
May 05, 2011	19.75	19.84	19.35	19.53	383,218	-0.28(-1.42%)
May 04, 2011	20.50	20.50	19.75	19.81	374,594	-0.18(-0.88%)
May 03, 2011	20.10	20.30	19.71	19.98	376,692	-0.20(-1.00%)
May 02, 2011	20.28	20.32	20.15	20.18	379,374	-0.11(-0.56%)
Apr 29, 2011	20.75	20.81	20.15	20.30	963,644	-0.42(-2.03%)
Apr 28, 2011	20.54	20.82	20.50	20.72	498,333	+0.12(+0.60%)
Apr 27, 2011	20.19	20.65	20.13	20.60	698,830	+0.41(+2.04%)
Apr 26, 2011	19.97	20.19	19.89	20.18	551,124	+0.20(+1.01%)
Apr 25, 2011	19.93	20.04	19.90	19.98	548,060	+0.14(+0.71%)
Apr 21, 2011	19.70	19.89	19.56	19.84	748,950	+0.18(+0.89%)
Apr 20, 2011	19.81	19.92	19.58	19.67	556,037	+0.05(+0.27%)
Apr 19, 2011	19.77	19.93	19.47	19.61	629,452	-0.15(-0.76%)
Apr 18, 2011	20.06	20.18	19.75	19.76	1,894,052	-0.43(-2.13%)
Apr 15, 2011	20.16	20.27	19.83	20.19	10,879,121	-0.37(-1.79%)
Apr 14, 2011	20.41	20.75	20.24	20.56	431,927	+0.01(+0.04%)
Apr 13, 2011	20.60	20.78	20.35	20.55	253,791	-0.04(-0.21%)
Apr 12, 2011	20.37	20.75	20.22	20.60	210,844	-0.50(-2.37%)
Apr 11, 2011	20.97	21.17	20.97	21.10	93,362	+0.03(+0.13%)
Apr 08, 2011	21.20	21.25	20.84	21.07	130,038	-0.04(-0.17%)
Apr 07, 2011	21.44	21.64	21.09	21.11	79,102	-0.38(-1.76%)
Apr 06, 2011	21.62	21.62	21.25	21.48	102,931	-0.13(-0.61%)
Apr 05, 2011	21.57	21.75	21.40	21.62	125,209	-0.06(-0.28%)
Apr 04, 2011	21.82	21.90	21.25	21.68	243,874	-0.52(-2.33%)
Apr 01, 2011	22.51	22.51	22.07	22.19	45,623	-0.20(-0.90%)
Mar 31, 2011	22.13	22.45	22.09	22.40	100,968	+0.20(+0.91%)
Mar 30, 2011	22.07	22.25	22.01	22.19	96,296	+0.05(+0.24%)
Mar 29, 2011	22.07	22.26	21.90	22.14	41,521	+0.03(+0.12%)
Mar 28, 2011	22.42	22.56	22.00	22.12	37,018	-0.32(-1.45%)
Mar 25, 2011	21.95	22.66	21.90	22.44	134,838	+0.46(+2.08%)
Mar 24, 2011	22.15	22.17	21.91	21.98	40,525	-0.05(-0.24%)
Mar 23, 2011	22.27	22.46	21.97	22.04	92,338	-0.34(-1.53%)
Mar 22, 2011	22.27	22.51	22.27	22.38	51,732	-0.02(-0.08%)
Mar 21, 2011	22.44	22.45	22.16	22.40	67,580	+0.05(+0.24%)
Mar 18, 2011	21.73	22.36	21.58	22.34	245,609	+0.68(+3.16%)
Mar 17, 2011	21.88	21.95	21.46	21.66	86,917	-0.07(-0.32%)
Mar 16, 2011	21.96	21.98	21.67	21.73	92,590	-0.32(-1.47%)
Mar 15, 2011	21.95	22.14	21.82	22.05	113,452	-0.20(-0.91%)
Mar 14, 2011	21.96	22.32	21.73	22.26	100,598	+0.13(+0.60%)
Mar 11, 2011	21.72	22.34	21.72	22.12	111,100	+0.18(+0.80%)
Mar 10, 2011	22.20	22.26	21.79	21.95	154,809	-0.26(-1.19%)
Mar 09, 2011	22.12	22.43	22.12	22.21	166,561	+0.10(+0.44%)
Mar 08, 2011	22.10	22.29	22.02	22.12	92,504	+0.00(+0.00%)
Mar 07, 2011	22.56	22.66	21.90	22.12	80,507	-0.44(-1.95%)
Mar 04, 2011	22.67	22.67	22.42	22.55	53,579	-0.13(-0.58%)
Mar 03, 2011	22.75	23.00	22.52	22.69	82,050	-0.01(-0.04%)
Mar 02, 2011	22.50	22.70	22.33	22.69	72,752	+0.23(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.