$84.35 +0.30 (%) Prudential Financial Inc - NYSE

Nov. 21, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,373 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center