$84.58 +1.33 (%) Prudential Financial Inc - NYSE

Oct. 24, 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
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
10/7/201486.2986.5984.7084.742,342,320
10/7/20140.320.320.290.30459,628
10/6/201487.4487.4986.2486.761,762,329
10/6/20140.310.340.300.33501,878
10/3/201487.0287.6786.5187.042,407,618
10/3/20140.320.320.300.30584,486
10/2/201485.6886.4685.0186.142,014,080
10/2/20140.340.340.330.33464,629
10/1/201487.6687.8985.6385.693,286,264
10/1/20140.320.340.310.31105,862
9/30/201489.1589.5887.9487.942,412,473
9/30/20140.330.340.310.32507,156
9/29/201488.8889.5288.4589.101,552,311
9/29/20140.350.350.340.34137,935
9/26/201490.0090.4989.1990.051,948,258
9/26/20140.330.360.330.35747,201
9/25/201491.3191.5289.5089.642,249,843
9/25/20140.310.350.310.32846,397
9/24/201491.1591.7090.7791.482,307,002
9/24/20140.320.330.310.33492,414
9/23/201491.7892.3890.8090.952,112,420
9/23/20140.330.340.310.32621,309
9/22/201492.5392.8891.7191.882,046,100
9/22/20140.320.330.310.31461,896
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
9/16/201489.9791.4989.9790.931,866,716
9/16/20140.350.370.340.35703,267
9/15/201490.6290.8189.9790.362,048,842
9/15/20140.340.350.340.34394,561
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
  • Showing 1-100 of 2,355 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center