Prudential Financial (PRU)

46.45 -0.20  -0.43%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Prudential Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 47.29 47.29 46.40 46.65 4180767
May 29, 2012 47.74 48.14 47.40 47.87 4220692
May 25, 2012 47.29 47.63 46.97 47.20 3094415
May 24, 2012 47.40 47.41 46.21 47.33 4598944
May 23, 2012 46.19 47.21 45.70 47.04 6179831
May 22, 2012 46.73 48.08 46.29 46.68 6447275
May 21, 2012 46.22 47.04 45.92 46.69 4431952
May 18, 2012 46.35 46.50 45.79 46.10 6905803
May 17, 2012 47.50 47.58 46.03 46.04 5972945
May 16, 2012 48.95 49.16 47.45 47.46 5300357
May 15, 2012 49.65 49.93 48.65 48.74 7157267
May 14, 2012 50.75 50.75 49.77 49.81 5593207
May 11, 2012 50.99 51.90 50.41 51.51 4774003
May 10, 2012 52.16 52.73 51.00 51.64 7186184
May 9, 2012 50.81 51.61 50.29 51.06 6015587
May 8, 2012 51.74 52.17 50.88 51.58 7234990
May 7, 2012 52.47 53.27 52.03 52.19 7118590
May 4, 2012 54.42 54.74 52.66 52.89 5823526
May 3, 2012 55.92 57.45 53.91 54.81 12668691
May 2, 2012 60.50 61.19 59.85 60.94 2835371
May 1, 2012 60.45 61.94 60.23 60.88 2558558
April 30, 2012 60.99 61.13 60.28 60.54 2579263
April 27, 2012 61.63 61.65 60.90 61.37 2795482
April 26, 2012 60.20 61.42 60.05 61.31 2328474
April 25, 2012 59.84 60.53 59.54 60.19 2645824
April 24, 2012 59.09 59.83 58.93 59.26 2873123
April 23, 2012 58.87 59.05 58.40 58.93 4055362
April 20, 2012 60.36 60.75 59.73 59.73 3135486
April 19, 2012 60.80 60.91 59.69 60.17 3491174
April 18, 2012 60.64 61.07 60.31 60.53 2329244
April 17, 2012 60.41 61.47 60.21 61.16 3180905
April 16, 2012 60.31 60.68 59.44 60.07 2318884
April 13, 2012 61.15 61.15 59.89 59.91 2924527
April 12, 2012 60.47 61.61 60.24 61.40 3405588
April 11, 2012 60.35 60.87 60.14 60.37 2845941
April 10, 2012 61.13 61.19 59.27 59.33 3723267
April 9, 2012 61.35 61.39 60.55 61.13 2191115
April 5, 2012 62.50 62.91 62.10 62.52 2011049
April 4, 2012 62.98 63.17 62.54 62.82 2485396
April 3, 2012 64.29 64.40 62.95 63.65 2717928
April 2, 2012 63.26 64.73 63.13 64.50 2171653
March 30, 2012 63.14 63.50 62.53 63.39 3097886
March 29, 2012 62.87 62.87 61.94 62.76 2795986
March 28, 2012 63.40 63.83 62.71 63.42 2552159
March 27, 2012 64.25 64.49 63.55 63.55 3011255
March 26, 2012 63.85 64.16 63.61 64.05 2627376
March 23, 2012 62.98 63.28 62.58 62.99 3936403
March 22, 2012 63.42 63.56 62.60 62.88 3191995
March 21, 2012 64.83 65.17 63.81 63.89 3035982
March 20, 2012 63.46 64.76 62.93 64.65 3809789
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PRU News

PREI® Acquires Class A office tower in Atlanta
May 30, 10:00AM Business Wire
Richard Li bids for ING's Asian assets
May 29, 7:29AM Financial Times
Bottom 5 Financials by 14 period RSI: $AIZ $MS $UNM $GS $PRU (S&P 500) $JEF $UNM $RY $SFI $RGA (non S&P 500)
about 3 days ago by TheEquitiesRoom
Genworth Disappoints Investors
May 25, 3:18PM Fool
$XLF Financial Bear Flags Scenarios To Watch $PRU $MS $JPM $C $ETFC all trading below their 200DMA. http://stks.co/3wXd
about 9 days ago by tradewithpete
HIGH $CALL VOLU $ETN 398% $WY 328% $GD 232% $MET 229% $ATVI 226% $LOW 216% $ACN 195% $ABV 168% $PRU 167% $MDT 162%
about 10 days ago by livevol_pro
Bottom 5 finanicals by 14 period RSI: $SLM $C $UNM $PRU $JPM (S&P 500) $JEF $SFI $LPLA $ORI $EV (non S&P 500)
about 11 days ago by TheEquitiesRoom
Technical Internals Unravelling: 15 New Sell Signals Today! http://stks.co/3t8O $TLT $UBT $BMC $HP $GLL $TYD $MOS $PRU $SE $DE $SEE $SPY
about 14 days ago by elliottwave
[$$] New Tenant At the Table in Midtown
May 17, 10:08PM The Wall Street Journal
[$$] Bids for ING's Asian Life Insurance Due Friday
May 17, 12:34PM The Wall Street Journal
Bought $PRU 46.60 and $NEM 44.30.
about 14 days ago by mangist
$$ $SPY 3DayCharts: Good: $GOOG $HRL $TRIP $EXPE $MKC Bad: $LNC $PRU $IVZ $BK $L $STUDY
about 15 days ago by stockspot
out all $PRU for 200 loss. starting to trade like degenerate gambler. Gonna leave unless something nice pops up soon.
about 16 days ago by Rodg3r
$PRU is very friendly for intraday trendline trades
about 16 days ago by Rodg3r
long $PRU @ 49.54
about 16 days ago by Rodg3r
$SPY $SPX S&P 500’s Ten Worst May Performers - $CSCO $MS $FTR $JBL $PRU $JNPR $CTSH $ANR $WYNN $FOSL http://dcl.sr/1Au
about 16 days ago by AlecYoungSPCIQ
didn't notice til now that $PRU broke below 50. Sure was fun trading that one between 50&52 last few days.
about 17 days ago by Rodg3r
out $PRU @ 50.39 for 130 profit or seomthing
about 17 days ago by Rodg3r
sold 1000 $PRU @ 50.47 for 200 profit. holding other 1000
about 17 days ago by Rodg3r
added some more $PRU @ 50.22
about 17 days ago by Rodg3r
dammit $PRU back in , I cannot make up mind.
about 17 days ago by Rodg3r
out again $PRU @ 50.14 for 116 bux. ok, done with it.
about 17 days ago by Rodg3r
back in $PRU @ 50.25 tight
about 17 days ago by Rodg3r
out $PRU @ 50.29 -- I was a little chasey with this one. Might finally dip under 50. maybe, maybe not. 230 loss
about 17 days ago by Rodg3r
bot 1000 $PRU @ 50.53
about 17 days ago by Rodg3r
stopped out of $PRU @ 51.77 for 500 profit. Thank you for playing the buck bounce game.
about 20 days ago by Rodg3r
Long 500 $pru @ 50.75
about 20 days ago by Rodg3r
out $PRU @ 51.77 for 40 bux profit
about 21 days ago by Rodg3r
$PRU in an intraday wedge... waiting for breakup/down
about 21 days ago by Rodg3r
$PRU bot back @ 51.74
about 21 days ago by Rodg3r
Benzinga's Top Upgrades
May 10, 7:15AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
PRU 46.45 -0.20 -0.43% 21.92B
PRTS 4.11 +0.10 +2.49% 122.91M
PRST 0.5401 -0.04 -6.88% 21.68M
PRSC 13.31 +0.10 +0.76% 171.86M
PPLT 139.54 +1.32 +0.95%
PPL 27.37 +0.08 +0.29% 15.81B
PPHM 0.5503 +0.00 +0.05% 47.73M
PPH 36.88 -0.04 -0.11%
PPG 103.39 +1.13 +1.11% 15.60B
PPC 8.21 +0.13 +1.61% 1.733B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close