$61.64 +3.64 (%) Prudential Financial Inc - NYSE

Feb. 12, 2016 | 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
2/12/201658.6362.4858.5461.646,466,983
2/12/20160.340.370.340.36555,987
2/11/201660.6960.8457.1958.008,850,978
2/11/20160.320.350.320.341,403,208
2/10/201664.7665.4763.7764.065,123,941
2/10/20160.300.300.290.30527,000
2/9/201662.0564.1361.3963.594,453,724
2/9/20160.320.320.300.30614,198
2/8/201664.8164.9762.5263.333,594,734
2/8/20160.310.320.310.321,647,637
2/5/201667.0267.8165.0065.354,615,741
2/5/20160.310.310.300.31859,245
2/4/201666.4267.7766.0366.983,292,762
2/4/20160.310.320.300.31437,335
2/3/201667.8067.8565.0966.794,003,938
2/3/20160.290.320.290.31473,825
2/2/201668.1568.1566.7767.233,850,116
2/2/20160.280.290.280.28144,000
2/1/201669.3469.9568.3469.573,155,385
2/1/20160.290.300.280.28601,647
1/29/201669.0570.0868.3670.084,239,152
1/29/20160.290.300.290.29370,211
1/28/201669.4669.5367.9268.842,383,890
1/28/20160.280.290.270.292,001,560
1/27/201669.0970.3767.9168.512,771,307
1/27/20160.340.360.340.35161,860
1/26/201668.2069.7568.1269.112,439,549
1/26/20160.320.330.320.32306,757
1/25/201669.5270.1267.7867.882,669,310
1/25/20160.330.330.330.3330,825
1/22/201669.4370.3069.0069.873,497,242
1/22/20160.330.330.310.32128,172
1/21/201667.7569.3567.6068.133,663,231
1/21/20160.320.330.320.3386,572
1/20/201667.1568.2265.0767.365,075,935
1/20/20160.310.330.310.33116,619
1/19/201671.2471.5568.8569.293,426,126
1/19/20160.330.340.310.32775,300
1/18/20160.350.350.330.3344,814
1/15/201669.1870.4868.6470.174,430,412
1/15/20160.330.350.330.34410,300
1/14/201672.1673.0670.2772.074,165,776
1/14/20160.330.340.330.3381,800
1/13/201674.9075.6771.1871.825,032,225
1/13/20160.340.340.330.33215,021
1/12/201674.0274.1771.9573.122,694,175
1/12/20160.360.360.340.35786,200
1/11/201673.4273.8371.7472.892,810,288
1/11/20160.380.380.360.36538,563
1/8/201674.9075.4272.8673.053,584,645
1/8/20160.380.380.360.37183,700
1/7/201675.0575.9673.4973.793,963,252
1/7/20160.380.380.370.38395,300
1/6/201678.0678.2976.3776.923,137,694
1/6/20160.360.370.360.37295,800
1/5/201679.8580.3478.8379.572,137,772
1/5/20160.360.360.360.3647,000
1/4/201679.5579.8878.3779.842,918,118
1/4/20160.350.360.350.3652,999
12/31/201581.7382.4581.1481.411,218,864
12/31/20150.340.350.340.3521,607
12/30/201583.0083.1282.0182.171,122,847
12/30/20150.350.350.340.3420,800
12/29/201583.1383.5582.5783.211,625,366
12/29/20150.350.350.340.34112,350
12/28/201582.1782.5381.6382.451,074,268
12/24/201582.7983.2682.5382.55480,807
12/24/20150.360.360.340.34105,260
12/23/201581.9183.1181.6782.961,995,481
12/23/20150.320.340.320.34202,572
12/22/201580.9881.7880.1581.492,344,066
12/22/20150.330.340.320.32513,500
12/21/201580.1580.8679.1780.052,203,388
12/21/20150.340.340.330.33160,815
12/18/201581.2081.4479.4479.554,189,971
12/18/20150.330.340.330.3334,500
12/17/201584.4684.4981.6181.852,970,783
12/17/20150.330.330.330.33108,335
12/16/201583.8684.5482.6284.193,570,768
12/16/20150.340.340.340.3435,078
12/15/201581.7183.8981.6783.063,578,484
12/15/20150.330.340.330.33168,427
12/14/201580.9581.9779.6080.693,213,577
12/14/20150.340.340.330.33227,000
12/11/201582.3982.7080.0680.693,342,685
12/11/20150.330.340.330.34269,745
12/10/201584.3085.8583.3783.793,189,784
12/10/20150.320.320.320.32249,900
12/9/201584.5686.1083.4884.082,092,273
12/9/20150.340.340.330.330
12/8/201585.2385.6384.4484.841,943,077
12/8/20150.330.330.330.3362,800
12/7/201586.4486.6785.2986.091,615,841
12/7/20150.350.350.320.33297,482
12/4/201585.0886.9584.4286.722,130,499
12/4/20150.350.360.340.350
12/3/201586.7186.7684.1384.532,226,613
12/3/20150.320.340.320.340
12/2/201587.6087.9586.1286.252,514,255
12/2/20150.330.330.320.32103,500
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center