Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	79.87	80.13	78.53	78.53	2,281,875	-0.96(-1.21%)
Apr 27, 2018	78.84	79.65	78.53	79.49	1,028,176	+0.32(+0.40%)
Apr 26, 2018	78.87	79.49	78.39	79.18	1,357,885	+0.31(+0.39%)
Apr 25, 2018	78.84	79.32	77.94	78.87	1,593,770	-0.27(-0.35%)
Apr 24, 2018	79.77	80.45	78.43	79.14	1,609,878	-0.18(-0.22%)
Apr 23, 2018	79.32	79.72	78.88	79.32	1,288,361	+0.26(+0.33%)
Apr 20, 2018	79.43	79.55	78.59	79.06	2,085,346	-0.03(-0.04%)
Apr 19, 2018	78.12	79.70	78.12	79.09	1,913,406	+0.91(+1.16%)
Apr 18, 2018	77.83	78.57	77.61	78.18	1,914,439	+0.69(+0.90%)
Apr 17, 2018	78.17	78.78	77.22	77.48	1,889,895	-0.13(-0.17%)
Apr 16, 2018	77.79	77.99	77.12	77.62	2,280,507	+0.59(+0.77%)
Apr 13, 2018	78.23	78.30	76.65	77.03	1,725,297	-0.55(-0.71%)
Apr 12, 2018	76.62	78.11	76.47	77.58	1,836,664	+1.53(+2.01%)
Apr 11, 2018	76.45	77.12	75.96	76.05	2,477,601	-1.29(-1.66%)
Apr 10, 2018	76.52	77.74	76.36	77.34	3,409,297	+2.03(+2.70%)
Apr 09, 2018	76.11	76.97	75.17	75.31	3,234,938	-0.28(-0.37%)
Apr 06, 2018	76.56	77.19	74.66	75.59	2,438,069	-1.91(-2.46%)
Apr 05, 2018	77.80	78.19	76.90	77.49	1,990,655	+0.36(+0.47%)
Apr 04, 2018	74.54	77.36	74.43	77.13	2,709,452	+1.17(+1.55%)
Apr 03, 2018	75.25	76.19	74.55	75.96	2,988,613	+1.39(+1.86%)
Apr 02, 2018	76.38	76.49	73.35	74.57	3,553,790	-1.92(-2.51%)
Mar 29, 2018		76.49	76.49	76.49	0	+0.48(+0.63%)
Mar 28, 2018	76.10	76.66	75.23	76.01	3,164,241	+0.25(+0.33%)
Mar 27, 2018	77.14	77.74	75.23	75.76	3,145,943	-1.19(-1.55%)
Mar 26, 2018	75.82	77.72	75.12	76.95	2,574,298	+2.61(+3.51%)
Mar 23, 2018	77.93	77.96	74.06	74.34	3,211,996	-3.26(-4.21%)
Mar 22, 2018	79.20	79.72	77.31	77.60	3,200,989	-2.82(-3.51%)
Mar 21, 2018	80.65	81.42	80.37	80.42	2,694,380	-0.01(-0.02%)
Mar 20, 2018	80.04	80.86	79.93	80.44	2,381,095	+0.87(+1.10%)
Mar 19, 2018	80.18	80.47	78.56	79.57	2,810,088	-0.69(-0.86%)
Mar 16, 2018	80.36	80.86	79.96	80.25	5,075,292	+0.12(+0.15%)
Mar 15, 2018	80.18	81.00	79.85	80.14	2,392,652	+0.32(+0.41%)
Mar 14, 2018	81.45	81.45	79.57	79.81	2,454,914	-1.14(-1.41%)
Mar 13, 2018	81.70	82.12	80.73	80.96	2,895,245	-0.21(-0.26%)
Mar 12, 2018	81.52	81.66	80.94	81.17	4,670,792	-0.30(-0.37%)
Mar 09, 2018	80.21	81.52	79.98	81.47	3,239,174	+2.08(+2.61%)
Mar 08, 2018	79.53	79.71	78.30	79.40	1,805,683	+0.13(+0.17%)
Mar 07, 2018		79.43	78.24	79.26	2,000,251	-0.17(-0.21%)
Mar 06, 2018	78.97	79.63	78.28	79.43	2,111,784	+0.98(+1.24%)
Mar 05, 2018	77.19	79.24	76.93	78.46	3,073,020	+0.46(+0.59%)
Mar 02, 2018	76.69	78.16	75.67	78.00	3,266,410	+1.23(+1.61%)
Mar 01, 2018	78.63	79.40	76.54	76.77	3,771,145	-1.77(-2.25%)
Feb 28, 2018	80.88	81.03	78.50	78.53	2,776,752	-1.75(-2.18%)
Feb 27, 2018	81.25	82.09	80.26	80.28	3,362,115	-1.06(-1.30%)
Feb 26, 2018	80.98	81.65	80.68	81.34	2,599,127	+0.84(+1.05%)
Feb 23, 2018	79.99	80.52	79.24	80.50	2,468,110	+0.88(+1.10%)
Feb 22, 2018			79.50	79.62	2,947,908	-0.62(-0.77%)
Feb 21, 2018	80.14	81.52	80.14	80.24	3,336,290	+0.11(+0.14%)
Feb 20, 2018	80.51	80.69	79.70	80.13	3,020,846	-0.04(-0.05%)
Feb 16, 2018		80.17	80.17	80.17	0	-0.22(-0.27%)
Feb 15, 2018	82.10	82.74	79.92	80.39	3,211,273	-1.13(-1.38%)
Feb 14, 2018	78.00	81.83	77.95	81.51	4,006,047	+3.21(+4.10%)
Feb 13, 2018	78.27	78.91	77.89	78.31	3,844,946	-0.71(-0.90%)
Feb 12, 2018	79.40	80.91	78.03	79.02	4,716,229	+1.33(+1.72%)
Feb 09, 2018	76.72	78.39	74.80	77.68	5,830,619	+1.95(+2.57%)
Feb 08, 2018	81.50	82.03	75.65	75.73	5,997,817	-5.71(-7.01%)
Feb 07, 2018	80.74	82.20	80.36	81.44	3,086,608	+0.13(+0.16%)
Feb 06, 2018	78.91	81.83	78.03	81.31	5,659,866	-1.07(-1.30%)
Feb 05, 2018	84.94	85.59	81.38	82.38	3,558,452	-3.58(-4.16%)
Feb 02, 2018	87.67	88.19	85.68	85.95	2,754,422	-2.34(-2.65%)