PRU: Historical Prices for PRUDENTIAL FINCL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.90	48.32	47.45	47.67	4,379,000	47.67
20-Nov-09	$ 0.70 Dividend
19-Nov-09	49.91	50.09	48.21	48.67	4,475,200	47.97
18-Nov-09	49.51	50.95	49.51	50.34	4,351,400	49.62
17-Nov-09	48.84	50.09	48.43	49.95	3,591,000	49.23
16-Nov-09	48.41	49.54	48.39	48.96	3,372,500	48.26
13-Nov-09	47.69	48.45	47.28	47.80	3,167,900	47.11
12-Nov-09	48.44	48.87	47.11	47.44	3,545,000	46.76
11-Nov-09	48.03	49.50	48.00	48.76	4,421,700	48.06
10-Nov-09	47.59	47.87	47.01	47.48	4,577,600	46.80
9-Nov-09	46.09	48.09	45.35	48.00	6,483,100	47.31
6-Nov-09	43.87	45.85	43.53	45.38	6,137,200	44.73
5-Nov-09	46.48	46.51	43.41	44.64	12,815,500	44.00
4-Nov-09	47.99	48.48	46.01	46.56	5,814,900	45.89
3-Nov-09	45.47	47.43	45.05	47.01	4,905,300	46.33
2-Nov-09	45.75	46.97	44.50	46.31	6,104,700	45.64
30-Oct-09	47.71	47.71	45.04	45.23	6,421,300	44.58
29-Oct-09	46.28	48.40	46.05	48.25	6,631,500	47.56
28-Oct-09	46.67	47.10	44.53	44.69	7,474,300	44.05
27-Oct-09	48.02	48.71	46.88	47.12	5,421,600	46.44
26-Oct-09	50.42	50.57	47.53	47.94	4,595,600	47.25
23-Oct-09	51.29	51.35	49.41	49.73	3,189,400	49.01
22-Oct-09	50.14	51.66	49.70	51.58	3,793,900	50.84
21-Oct-09	50.63	51.54	49.68	49.90	4,333,100	49.18
20-Oct-09	52.16	52.16	50.12	50.61	2,974,800	49.88
19-Oct-09	51.53	52.49	51.14	52.09	2,982,800	51.34
16-Oct-09	52.05	52.06	50.68	51.16	3,800,300	50.42
15-Oct-09	52.28	52.86	51.43	52.82	4,169,400	52.06
14-Oct-09	51.73	52.95	50.91	52.78	5,054,300	52.02
13-Oct-09	50.44	50.49	48.95	49.81	4,173,400	49.09
12-Oct-09	51.51	51.65	50.42	50.81	2,047,600	50.08
9-Oct-09	50.71	51.50	50.50	51.01	2,647,900	50.28
8-Oct-09	51.24	52.16	50.65	50.84	4,371,100	50.11
7-Oct-09	49.88	50.61	49.19	50.44	3,065,200	49.71
6-Oct-09	50.19	51.43	48.53	50.03	5,394,700	49.31
5-Oct-09	47.84	49.54	47.24	49.39	5,243,600	48.68
2-Oct-09	46.33	48.23	45.89	46.74	6,186,800	46.07
1-Oct-09	49.56	50.00	47.00	47.27	6,587,000	46.59
30-Sep-09	50.35	51.35	49.26	49.91	4,757,200	49.19
29-Sep-09	50.75	51.38	49.91	49.96	3,086,400	49.24
28-Sep-09	48.51	50.82	47.82	50.69	3,451,600	49.96
25-Sep-09	48.19	48.96	47.39	47.77	3,842,600	47.08
24-Sep-09	49.92	50.14	47.94	48.17	4,992,600	47.48
23-Sep-09	50.82	51.70	49.24	49.30	6,432,900	48.59
22-Sep-09	52.55	52.67	51.88	52.02	3,371,800	51.27
21-Sep-09	51.85	52.00	51.27	51.71	4,541,800	50.97
18-Sep-09	54.45	54.54	52.50	52.69	5,708,100	51.93
17-Sep-09	53.92	55.99	53.02	54.02	5,335,000	53.24
16-Sep-09	51.16	54.65	50.83	54.63	6,821,200	53.84
15-Sep-09	51.06	51.42	49.71	50.89	6,066,000	50.16
14-Sep-09	47.92	51.13	47.70	50.89	6,358,400	50.16
11-Sep-09	49.60	49.79	48.12	48.70	4,039,300	48.00
10-Sep-09	48.30	49.69	47.15	49.34	4,635,000	48.63
9-Sep-09	48.44	48.95	47.31	48.27	5,465,700	47.58
8-Sep-09	48.54	49.26	48.06	48.44	3,416,300	47.74
4-Sep-09	48.05	48.30	47.04	47.89	2,364,700	47.20
3-Sep-09	47.67	48.59	47.04	47.76	4,020,100	47.07
2-Sep-09	46.92	47.79	45.50	47.11	5,782,500	46.43
1-Sep-09	50.34	50.55	46.62	46.78	6,728,200	46.11
31-Aug-09	51.19	51.74	50.21	50.58	6,292,400	49.85
28-Aug-09	51.80	52.27	50.90	52.21	3,576,800	51.46
27-Aug-09	50.99	51.35	48.59	51.27	4,647,000	50.53
26-Aug-09	51.56	51.65	50.44	51.02	4,203,300	50.29
25-Aug-09	50.10	51.93	49.99	51.70	4,889,200	50.96
24-Aug-09	50.74	51.46	49.12	49.46	4,225,400	48.75
21-Aug-09	48.72	50.25	48.33	49.94	5,063,100	49.22
20-Aug-09	47.18	48.41	47.18	48.10	5,172,600	47.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions