$93.16 +0.21 (%) Prudential Financial Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
9/19/201493.4394.3092.7093.163,659,361
9/19/20140.350.350.310.313,903,906
9/18/201491.0893.4991.0192.953,279,819
9/18/20140.330.350.320.35743,087
9/17/201491.1891.6590.3790.823,279,549
9/17/20140.370.370.320.33776,039
9/16/201489.9791.4989.9790.931,839,987
9/16/20140.350.370.340.35703,267
9/15/201490.6290.8189.9790.362,048,842
9/12/201489.5891.0389.4090.942,823,595
9/12/20140.360.360.330.35324,214
9/11/201488.6489.6088.6389.441,433,114
9/11/20140.370.380.360.37298,100
9/10/201488.6089.5188.3589.371,857,015
9/10/20140.360.380.360.38380,073
9/9/201488.9288.9288.0788.251,893,849
9/9/20140.360.390.360.38285,400
9/8/201488.9489.6588.5089.141,524,029
9/8/20140.390.390.360.38311,434
9/5/201489.0589.5988.3989.242,034,531
9/5/20140.390.400.390.39648,600
9/4/201489.9290.2889.0789.291,701,662
9/4/20140.420.420.380.40451,610
9/3/201490.4190.4989.3889.661,858,872
9/3/20140.410.430.410.43903,732
9/2/201490.0290.4689.1089.782,444,519
9/2/20140.440.440.420.43421,081
8/29/201489.5590.0489.4089.701,580,657
8/29/20140.430.440.430.4468,100
8/28/201489.8089.8888.7789.062,134,028
8/28/20140.430.440.430.43235,220
8/27/201490.2390.7090.0790.471,889,574
8/27/20140.440.440.430.4352,130
8/26/201489.6390.3689.6390.072,347,018
8/26/20140.440.440.420.43111,000
8/25/201489.1490.2789.1489.751,454,854
8/25/20140.440.440.430.4487,850
8/22/201489.3289.7288.5788.651,456,978
8/22/20140.460.470.450.45361,175
8/21/201489.3790.4088.8290.122,991,075
8/21/20140.440.460.440.46176,345
8/20/201489.2089.7989.0089.292,924,213
8/20/20140.450.450.440.44122,500
8/19/201489.6889.8989.2289.261,713,021
8/19/20140.450.460.450.4613,840
8/18/201488.2989.8888.2989.552,646,459
8/18/20140.470.470.460.4619,650
8/15/201488.9889.0086.8887.861,690,868
8/15/20140.450.480.450.48277,934
8/14/201487.5988.5087.5988.461,337,292
8/14/20140.450.470.450.46163,950
8/13/201487.8088.2287.5187.821,577,548
8/13/20140.450.460.450.4535,500
8/12/201487.0287.8886.9387.451,490,793
8/12/20140.440.470.440.46159,845
8/11/201488.0788.0787.0487.191,609,758
8/11/20140.450.450.420.44171,670
8/8/201486.2787.6085.5887.522,483,221
8/8/20140.450.460.440.45152,762
8/7/201487.6190.3686.0686.413,554,796
8/7/20140.440.460.430.43145,890
8/6/201485.3286.8284.6786.572,573,357
8/6/20140.450.460.440.44492,137
8/5/201485.9886.1185.0085.753,016,743
8/5/20140.440.440.410.44300,777
8/4/201486.0186.4185.2686.092,648,207
8/1/201486.5687.2685.4685.853,335,506
8/1/20140.450.450.440.44225,220
7/31/201488.4888.7686.9786.972,813,488
7/31/20140.450.450.420.44679,481
7/30/201488.3989.4187.9689.162,924,191
7/30/20140.450.480.450.47298,283
7/29/201488.7889.0787.4187.542,047,817
7/29/20140.480.480.450.4688,065
7/28/201488.6489.0887.2288.983,474,877
7/28/20140.480.480.460.48158,827
7/25/201489.5089.8388.1788.922,807,597
7/25/20140.450.480.440.47298,300
7/24/201490.4790.4989.5089.822,270,681
7/24/20140.460.460.430.44155,300
7/23/201490.6890.9189.8590.301,435,894
7/23/20140.480.480.440.46374,215
7/22/201490.8591.1490.4790.761,713,090
7/22/20140.480.480.460.47295,459
7/21/201490.0890.6489.6790.332,371,020
7/21/20140.480.490.480.49470,018
7/18/201489.7490.9389.4490.741,583,551
7/18/20140.470.470.460.46213,250
7/17/201490.3591.2489.1789.321,831,062
7/17/20140.490.500.460.50802,881
7/16/201490.8191.1890.3490.851,446,133
7/16/20140.440.470.440.44620,680
7/15/201490.6091.2189.9790.641,715,589
7/15/20140.490.490.440.44878,962
7/14/201490.5991.2590.5290.611,883,560
7/14/20140.480.510.470.491,023,426
7/11/201488.5989.8788.3989.721,865,448
7/11/20140.520.570.520.57670,751
7/10/201488.3188.8987.5288.792,365,005
7/10/20140.540.560.510.52907,340
  • Showing 1-100 of 2,330 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center