$86.75 0.00 (%) Prudential Financial Inc - NYSE

Dec. 17, 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
12/17/201485.2786.7684.7286.753,247,136
12/17/20140.210.230.200.231,231,667
12/16/201485.0587.1284.3484.743,062,476
12/16/20140.210.220.180.221,593,721
12/15/201487.6287.9785.5085.623,251,840
12/15/20140.200.220.180.191,254,450
12/12/201489.3889.3886.5786.664,528,663
12/12/20140.210.210.200.21687,437
12/11/201486.5490.9586.5489.797,259,685
12/11/20140.200.230.200.21566,535
12/10/201488.1188.4586.0986.383,151,719
12/10/20140.220.230.210.21772,544
12/9/201487.0488.2686.4388.172,499,273
12/9/20140.220.240.220.231,603,053
12/8/201488.2689.2987.8588.262,396,300
12/8/20140.220.220.200.221,643,397
12/5/201487.7389.8687.6288.344,755,785
12/5/20140.240.240.210.21819,732
12/4/201486.4186.9885.7386.902,451,400
12/4/20140.250.250.240.24600,918
12/3/201486.0286.8285.1386.652,860,992
12/3/20140.250.260.240.25857,799
12/2/201484.2685.2884.2585.282,760,526
12/2/20140.260.260.240.241,098,390
12/1/201484.8784.8783.6283.713,561,850
12/1/20140.260.280.260.281,338,786
11/28/201485.9086.4584.8384.98961,270
11/28/20140.290.290.270.27246,580
11/27/20140.310.310.300.3016,400
11/26/201485.7485.9185.0385.781,827,949
11/26/20140.330.330.310.31122,886
11/25/201485.8486.2985.2785.493,500,100
11/25/20140.310.330.310.33224,720
11/24/201484.8785.9384.7185.913,077,434
11/24/20140.320.330.310.31454,280
11/21/201484.6984.8684.1784.582,837,838
11/21/20140.330.330.310.32906,700
11/20/201483.3684.2583.1384.051,960,194
11/20/20140.310.320.300.31585,277
11/19/201484.1784.3583.6184.151,768,953
11/19/20140.330.330.290.291,347,539
11/18/201483.8884.6983.8184.001,965,318
11/18/20140.310.330.300.321,693,876
11/17/201483.5284.1083.0583.812,081,925
11/17/20140.290.310.290.31792,407
11/14/201484.5385.0583.8283.982,840,588
11/14/20140.260.310.260.291,265,640
11/13/201485.0985.5583.8184.533,122,176
11/13/20140.280.290.260.26491,601
11/12/201485.4686.0085.2085.263,417,523
11/12/20140.260.270.240.25879,889
11/11/201486.6586.8286.0386.111,741,013
11/11/20140.260.280.250.27988,575
11/10/201485.5286.5485.2586.542,657,605
11/10/20140.270.270.240.261,442,654
11/7/201484.8985.4484.2485.332,883,408
11/7/20140.260.270.260.27982,986
11/6/201485.9786.4084.0485.034,873,434
11/6/20140.260.280.250.251,340,364
11/5/201489.0789.1788.2588.912,245,573
11/5/20140.270.270.250.261,894,182
11/4/201487.8888.4887.5188.042,240,014
11/4/20140.290.300.270.27517,811
11/3/201488.5589.1087.7287.882,069,652
11/3/20140.280.310.270.301,048,166
10/31/201488.7489.2688.1288.543,404,119
10/31/20140.280.300.280.28712,201
10/30/201486.5587.7486.1287.491,661,769
10/30/20140.310.320.290.29321,632
10/29/201486.8987.4885.7886.701,958,574
10/29/20140.340.340.310.31824,785
10/28/201485.2486.9485.1586.792,674,357
10/28/20140.320.360.320.35366,751
10/27/201484.1485.1683.6884.802,491,803
10/27/20140.330.330.320.32409,866
10/24/201483.2084.6282.9484.582,231,324
10/24/20140.330.350.320.32208,773
10/23/201483.5184.1682.9583.252,722,166
10/23/20140.330.380.320.35672,814
10/22/201483.5983.8082.3782.382,105,698
10/22/20140.350.360.310.34513,062
10/21/201481.7583.6281.5983.622,641,950
10/21/20140.360.380.350.36286,995
10/20/201480.7181.0779.9281.002,177,079
10/20/20140.370.380.370.37326,558
10/17/201479.7481.5479.6381.063,523,901
10/17/20140.350.390.350.39481,642
10/16/201476.1679.4676.0278.823,805,619
10/16/20140.360.380.350.38777,844
10/15/201478.8978.9875.8977.865,080,755
10/15/20140.380.390.350.37657,116
10/14/201480.4581.3080.0180.252,870,328
10/14/20140.380.390.370.38902,684
10/13/201482.5482.9080.1080.212,985,437
10/10/201483.2883.6881.9382.152,776,417
10/10/20140.330.340.320.34245,250
10/9/201485.6185.6582.9283.384,286,729
10/9/20140.350.350.310.341,089,457
10/8/201485.0085.8683.7485.752,316,506
10/8/20140.300.330.280.331,292,561
  • Showing 1-100 of 2,392 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center