PRUDENTIAL FINANCIAL $68.43

up +0.05


20/5/2013 04:20 PM  |  NYSE : PRU  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PRU historical data

Date Open High Low Close Volume
5/17/2013 67.52 68.60 67.23 68.38 30375
5/16/2013 67.57 68.45 66.94 67.20 33964
5/15/2013 66.74 68.08 66.34 67.70 44617
5/14/2013 65.15 66.60 64.92 66.60 26850
5/13/2013 64.53 65.14 64.30 65.10 22870
5/10/2013 65.55 65.70 64.63 65.05 26926
5/9/2013 65.90 66.08 65.16 65.51 21871
5/8/2013 65.64 66.38 65.10 65.97 26908
5/7/2013 66.24 66.87 65.47 65.68 40489
5/6/2013 64.89 65.93 64.89 65.80 30837
5/3/2013 64.30 65.80 64.18 65.20 48479
5/2/2013 62.40 64.46 61.61 63.41 90628
5/1/2013 60.38 60.47 59.18 59.28 34300
4/30/2013 60.17 60.51 59.68 60.42 21926
4/29/2013 59.55 60.45 59.17 60.29 22873
4/26/2013 59.05 59.51 58.51 59.25 18690
4/25/2013 58.58 59.86 58.30 59.34 27113
4/24/2013 58.18 58.57 57.90 58.34 19391
4/23/2013 56.59 58.38 56.28 57.94 34221
4/22/2013 55.82 56.17 55.03 56.10 20368
4/19/2013 55.13 55.81 54.91 55.77 26644
4/18/2013 56.00 56.00 54.58 54.91 29740
4/17/2013 55.94 56.49 55.47 55.88 23938
4/16/2013 56.27 56.84 55.88 56.72 23978
4/15/2013 56.63 56.94 55.57 55.58 32128
4/12/2013 57.15 57.59 56.40 56.90 24932
4/11/2013 57.88 58.17 57.46 57.64 25185
4/10/2013 56.89 58.30 56.54 57.86 31374
4/9/2013 55.93 56.66 55.68 56.44 29341
4/8/2013 55.36 55.82 54.95 55.79 30416
4/5/2013 55.53 55.59 54.81 55.48 68035
4/4/2013 58.20 58.20 56.50 56.96 50774
4/3/2013 59.17 59.33 57.72 57.98 27612
4/2/2013 58.74 59.52 58.41 59.04 28510
4/1/2013 58.80 59.19 58.01 58.28 20023
3/28/2013 59.01 59.30 58.72 58.99 22460
3/27/2013 58.94 59.20 58.58 59.11 20262
3/26/2013 59.06 59.61 58.60 59.59 24223
3/25/2013 59.02 59.32 57.96 58.64 24521
3/22/2013 58.59 58.90 58.21 58.75 23506
3/21/2013 59.04 59.13 58.26 58.33 27849
3/20/2013 59.98 60.10 59.42 59.60 25940
3/19/2013 59.74 60.05 58.93 59.42 51643
3/18/2013 59.38 59.99 59.00 59.40 26479
3/15/2013 59.89 60.60 59.76 60.41 33446
3/14/2013 60.05 60.18 59.60 60.18 25019
3/13/2013 60.09 60.22 59.50 59.69 23387
3/12/2013 60.19 60.33 59.56 59.87 44435
3/11/2013 59.40 60.49 59.30 60.41 40047
3/8/2013 58.62 59.71 58.52 59.60 50277
3/7/2013 57.03 58.45 57.00 58.23 44262
3/6/2013 57.20 57.57 56.68 56.95 28874
3/5/2013 55.86 57.59 55.68 56.76 39340
3/4/2013 54.64 55.45 54.55 55.43 19704
3/1/2013 55.10 55.44 54.29 54.98 31509
2/28/2013 55.72 56.21 55.26 55.57 32765
2/27/2013 54.61 56.00 54.00 55.86 31019
2/26/2013 55.08 55.29 53.70 54.64 42450
2/25/2013 56.53 56.88 54.64 54.70 48751
2/22/2013 55.21 56.09 55.12 56.08 31477
2/21/2013 55.97 56.01 54.76 55.11 36365
2/20/2013 58.17 58.17 56.00 56.05 40683
2/19/2013 57.40 58.17 57.30 58.15 29096
2/15/2013 57.21 57.66 57.09 57.28 35214
2/14/2013 56.91 57.22 56.56 57.06 27331
2/13/2013 57.10 57.66 57.07 57.33 23132
2/12/2013 57.12 57.21 56.81 57.00 35562
2/11/2013 57.54 57.71 57.14 57.21 21191
2/8/2013 57.18 57.61 56.83 57.60 25991
2/7/2013 57.91 58.06 55.81 56.90 59722
2/6/2013 58.02 58.87 57.72 58.51 29741
2/5/2013 57.99 58.80 57.99 58.50 22598
2/4/2013 58.10 58.22 57.60 57.66 26313
2/1/2013 58.45 59.24 58.02 58.84 28135
1/31/2013 57.91 58.24 57.65 57.88 29772
1/30/2013 58.75 58.83 57.87 58.01 23110
1/29/2013 58.64 59.00 58.49 58.75 21090
1/28/2013 58.98 59.63 58.37 58.87 29717
1/25/2013 58.64 59.36 58.49 59.09 20005
1/24/2013 58.32 58.83 58.11 58.29 15912
1/23/2013 58.38 58.44 57.93 58.25 19518
1/22/2013 57.68 58.58 57.38 58.58 23883
1/18/2013 57.93 58.15 57.46 57.71 22263
1/17/2013 57.22 58.01 56.90 57.74 25338
1/16/2013 56.66 56.91 56.04 56.81 34611
1/15/2013 56.72 57.32 56.57 57.14 22330
1/14/2013 57.47 57.52 56.73 57.20 12485
1/11/2013 57.98 58.00 57.06 57.60 20707
1/10/2013 56.86 58.04 53.40 57.90 38896
1/9/2013 55.86 56.36 55.66 56.31 20793
1/8/2013 55.47 56.27 55.40 55.66 24191
1/7/2013 56.15 56.32 55.48 55.79 19443
1/4/2013 55.66 56.56 55.66 56.52 38668
1/3/2013 55.70 56.01 55.28 55.65 30286
1/2/2013 54.94 56.03 54.94 56.02 33294
12/31/2012 52.24 53.37 52.11 53.33 30958
12/28/2012 52.44 52.99 52.37 52.47 16962
12/27/2012 53.20 53.47 52.08 53.05 29809
12/26/2012 53.28 53.60 52.93 53.08 11519
12/24/2012 53.13 53.45 53.02 53.22 6836
Marketplace
Trading Center