$79.14 -0.90 (%) Prudential Financial Inc - NYSE

Mar. 27, 2015 | 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
3/27/201579.7579.9378.7879.141,908,857
3/27/20150.300.300.270.28213,007
3/26/201579.0180.6078.5180.043,038,680
3/26/20150.310.320.290.30260,964
3/25/201580.6780.8079.3879.382,247,717
3/25/20150.310.310.300.3183,557
3/24/201581.7781.7780.5280.582,296,798
3/24/20150.300.320.300.31133,314
3/23/201582.6883.9981.7481.774,462,826
3/23/20150.290.300.290.2994,276
3/20/201580.2782.7580.0182.687,124,672
3/20/20150.260.290.260.292,368,319
3/19/201581.8381.9579.2980.213,191,315
3/19/20150.260.270.260.27357,254
3/18/201581.9582.7380.7681.832,944,625
3/18/20150.250.260.240.25592,777
3/17/201582.6082.8181.6882.322,335,104
3/17/20150.260.260.230.231,725,645
3/16/201581.7183.1281.5283.072,527,911
3/16/20150.270.280.260.27596,001
3/13/201582.1382.4580.3081.142,000,694
3/13/20150.240.270.240.27542,323
3/12/201580.9082.3980.8582.331,875,830
3/12/20150.270.270.240.24886,000
3/11/201580.4680.8479.8180.461,871,713
3/11/20150.250.270.240.271,260,990
3/10/201580.9681.0679.8479.873,372,211
3/10/20150.280.290.250.271,418,334
3/9/201582.3883.0481.9182.642,275,783
3/9/20150.310.310.290.30477,120
3/6/201581.3983.8481.3282.604,721,825
3/6/20150.330.330.300.32554,806
3/5/201580.7581.2580.0281.012,189,871
3/5/20150.330.340.330.34498,389
3/4/201580.9281.1879.8980.601,852,406
3/4/20150.360.360.330.33224,975
3/3/201581.4982.2080.9781.502,072,871
3/3/20150.360.360.340.35237,108
3/2/201580.7182.2080.6682.152,404,756
3/2/20150.350.360.340.35123,500
2/27/201581.6882.2280.8080.852,240,875
2/27/20150.350.360.340.36616,750
2/26/201581.0381.4980.5181.111,965,443
2/26/20150.340.350.340.35489,400
2/25/201581.5081.7880.7180.871,913,070
2/25/20150.340.340.330.331,059,340
2/24/201580.4282.0180.3981.533,061,823
2/24/20150.320.330.320.33155,800
2/23/201580.2580.4979.8080.423,219,370
2/23/20150.340.340.330.33216,267
2/20/201579.2480.8578.8680.814,257,809
2/20/20150.350.350.330.331,143,296
2/19/201579.0980.4278.7580.302,657,797
2/19/20150.370.370.360.36253,050
2/18/201580.5081.0479.3179.562,447,546
2/18/20150.360.380.350.37680,118
2/17/201580.1381.2780.0280.953,767,551
2/17/20150.370.370.360.37157,041
2/13/201578.6480.5778.5180.334,656,500
2/13/20150.370.380.350.38285,273
2/12/201579.0179.7578.4178.703,507,301
2/12/20150.350.370.350.3761,452
2/11/201577.9279.6977.5079.193,138,092
2/11/20150.370.370.340.36278,100
2/10/201578.2678.3877.0278.082,898,804
2/10/20150.360.370.360.3688,271
2/9/201577.0377.7376.8577.263,375,051
2/9/20150.350.380.350.38125,506
2/6/201576.8979.2776.3677.805,946,116
2/6/20150.350.360.350.35202,076
2/5/201575.0577.4874.5175.329,818,885
2/5/20150.360.400.350.37411,050
2/4/201579.8880.9279.7679.893,333,655
2/4/20150.350.360.350.36207,526
2/3/201578.5380.1778.5380.093,701,271
2/3/20150.340.340.320.32607,109
2/2/201576.3878.4675.9278.125,278,174
2/2/20150.350.360.340.34415,355
1/30/201575.9377.4475.7575.884,938,546
1/30/20150.340.360.340.36303,587
1/29/201577.2377.8976.2676.964,348,723
1/29/20150.350.360.330.34503,850
1/28/201580.1080.1076.9376.993,260,379
1/28/20150.380.390.360.36298,634
1/27/201579.4580.0679.1679.472,504,638
1/27/20150.360.380.360.38609,089
1/26/201580.2780.9779.9080.753,760,270
1/26/20150.330.360.330.36417,300
1/23/201581.9282.0680.6580.692,403,175
1/23/20150.370.390.340.34529,666
1/22/201581.0082.3380.1782.223,303,521
1/22/20150.380.400.380.39636,059
1/21/201580.0180.8479.5180.603,002,409
1/21/20150.390.390.370.391,193,034
1/20/201581.0681.4579.5580.513,176,466
1/20/20150.360.360.350.36674,016
1/19/20150.350.350.340.3597,590
1/16/201579.5981.1079.1881.002,093,654
1/16/20150.320.360.320.34759,339
1/15/201581.3281.8579.7679.782,814,377
  • Showing 1-100 of 2,461 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center