Prudential Financial Inc $88.65

down -1.47


22/8/2014 04:01 PM  |  NYSE : PRU  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
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
7/9/201489.4190.3589.4189.601,790,909
7/9/20140.500.530.500.531,022,477
7/8/201490.3790.5089.0289.382,394,413
7/8/20140.480.490.460.47927,160
7/7/201491.0391.2190.2590.501,760,986
7/7/20140.460.480.450.47209,090
7/4/20140.450.450.450.450
7/3/201490.8991.8890.8991.511,550,924
7/3/20140.440.460.440.45212,100
7/2/201490.0090.8689.8390.091,881,955
7/2/20140.460.480.450.45672,205
7/1/201489.2390.6989.2290.172,274,731
6/30/201488.9989.9188.5888.772,068,174
6/30/20140.430.450.410.45450,273
6/27/201488.8089.0388.3088.993,663,905
6/27/20140.460.460.440.44118,900
6/26/201489.0589.2687.7789.141,856,304
6/26/20140.430.450.430.45113,890
6/25/201488.9289.4088.4389.232,329,481
6/25/20140.440.460.430.45244,529
6/24/201490.0990.9689.3089.471,661,561
6/24/20140.460.470.420.43567,102
6/23/201490.9891.0390.0690.521,848,961
6/23/20140.450.470.440.45706,854
6/20/201490.5891.2790.1491.102,708,003
6/20/20140.450.450.400.431,453,067
6/19/201490.5290.5289.1490.012,125,130
6/19/20140.380.460.370.431,430,045
6/18/201489.3690.5588.8390.523,474,219
6/18/20140.330.340.320.34225,590
6/17/201487.7589.4987.6989.362,137,038
6/17/20140.320.330.320.32409,314
6/16/201487.9288.4787.6788.061,540,696
6/16/20140.340.350.330.34339,635
6/13/201488.6689.2787.6388.142,723,735
6/13/20140.340.340.320.34429,334
6/12/201489.8290.1087.9188.433,354,523
Trading Center