Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prudential Financial (NY: PRU )

120.88 +0.94 (+0.79%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 90.08 90.33 87.74 88.00 4,123,240 -1.90(-2.12%)
Jan 30, 2018 91.53 91.55 89.74 89.90 3,269,831 -2.95(-3.17%)
Jan 29, 2018 93.20 94.16 92.70 92.85 2,183,717 -0.48(-0.52%)
Jan 26, 2018 92.39 93.33 92.19 93.33 2,152,490 +1.20(+1.30%)
Jan 25, 2018 92.81 92.87 92.03 92.13 2,284,367 -0.32(-0.34%)
Jan 24, 2018 92.56 93.28 92.12 92.45 2,719,879 +0.47(+0.51%)
Jan 23, 2018 92.08 92.24 91.15 91.98 2,434,309 -0.10(-0.10%)
Jan 22, 2018 92.03 92.14 91.24 92.08 2,035,024 +0.15(+0.16%)
Jan 19, 2018 91.74 92.12 91.29 91.93 4,386,388 +0.61(+0.67%)
Jan 18, 2018 91.71 92.17 91.26 91.32 2,368,953 -0.10(-0.11%)
Jan 17, 2018 90.96 91.73 90.31 91.42 1,739,421 +1.00(+1.11%)
Jan 16, 2018 90.86 91.91 90.01 90.42 2,562,322 -1.50(-1.64%)
Jan 12, 2018 91.92 91.92 91.92 0 +0.30(+0.32%)
Jan 11, 2018 90.84 91.67 90.43 91.63 2,537,677 +1.64(+1.82%)
Jan 10, 2018 91.05 89.99 3,482,056 +1.86(+2.11%)
Jan 09, 2018 87.39 88.65 87.23 88.13 3,420,825 +1.03(+1.18%)
Jan 08, 2018 87.23 87.26 86.77 87.10 2,026,729 -0.05(-0.06%)
Jan 05, 2018 86.53 87.19 86.06 87.15 2,293,392 +0.87(+1.00%)
Jan 04, 2018 85.94 87.03 85.76 86.29 2,476,533 +0.76(+0.88%)
Jan 03, 2018 85.36 85.84 85.15 85.53 1,957,515 +0.03(+0.03%)
Jan 02, 2018 85.29 85.68 84.82 85.50 2,980,193 +0.35(+0.41%)
Dec 29, 2017 85.15 85.15 85.15 0 -0.16(-0.19%)
Dec 28, 2017 85.60 85.60 85.08 85.32 1,323,203 -0.10(-0.11%)
Dec 27, 2017 85.68 85.69 85.17 85.41 1,810,791 -0.24(-0.28%)
Dec 26, 2017 86.16 86.43 85.51 85.65 905,510 -0.38(-0.44%)
Dec 22, 2017 86.94 86.99 85.80 86.03 1,365,462 -0.43(-0.50%)
Dec 21, 2017 87.18 87.46 86.41 86.46 2,510,343 -0.27(-0.32%)
Dec 20, 2017 87.10 87.52 86.63 86.73 2,889,946 +0.19(+0.21%)
Dec 19, 2017 86.65 86.99 86.35 86.54 2,130,990 +0.55(+0.64%)
Dec 18, 2017 86.57 86.64 85.36 86.00 2,710,702 +0.29(+0.34%)
Dec 15, 2017 85.47 86.46 85.31 85.71 3,847,983 +0.93(+1.10%)
Dec 14, 2017 84.66 85.72 84.38 84.77 2,676,052 +0.39(+0.46%)
Dec 13, 2017 85.97 86.18 84.38 84.39 2,376,110 -1.81(-2.10%)
Dec 12, 2017 86.20 86.65 85.59 86.20 2,487,090 +0.10(+0.11%)
Dec 11, 2017 86.66 86.83 85.72 86.10 1,971,507 -0.66(-0.76%)
Dec 08, 2017 86.54 86.80 86.05 86.76 1,599,056 +0.61(+0.70%)
Dec 07, 2017 85.11 86.41 84.99 86.15 1,398,713 +0.70(+0.82%)
Dec 06, 2017 85.43 86.08 85.32 85.45 1,684,940 -0.10(-0.11%)
Dec 05, 2017 86.77 86.93 85.42 85.55 1,758,257 -0.93(-1.07%)
Dec 04, 2017 86.75 87.38 86.45 86.47 2,416,054 +1.01(+1.18%)
Dec 01, 2017 85.91 86.06 83.89 85.46 2,247,580 -0.33(-0.38%)
Nov 30, 2017 86.57 87.09 85.41 85.79 5,109,847 -0.02(-0.03%)
Nov 29, 2017 84.26 86.70 83.89 85.81 3,704,026 +2.25(+2.69%)
Nov 28, 2017 81.41 83.68 81.24 83.56 3,545,798 +2.46(+3.03%)
Nov 27, 2017 80.77 81.37 80.77 81.10 2,042,782 +0.44(+0.54%)
Nov 24, 2017 81.09 81.12 80.62 80.66 777,320 -0.02(-0.03%)
Nov 22, 2017 81.08 81.38 80.53 80.69 1,703,068 -0.26(-0.33%)
Nov 21, 2017 81.25 81.33 80.86 80.95 1,728,903 +0.03(+0.04%)
Nov 20, 2017 81.22 81.35 80.85 80.92 2,259,956 -0.17(-0.21%)
Nov 17, 2017 80.77 81.61 80.62 81.09 1,675,940 -0.09(-0.11%)
Nov 16, 2017 81.53 82.05 81.14 81.18 2,524,924 +0.11(+0.14%)
Nov 15, 2017 79.65 82.84 79.47 81.07 2,755,516 +0.49(+0.60%)
Nov 14, 2017 80.66 80.87 80.36 80.58 2,439,855 -0.65(-0.80%)
Nov 13, 2017 80.83 81.84 80.53 81.23 2,195,019 -0.21(-0.25%)
Nov 10, 2017 82.39 82.58 81.39 81.44 2,454,590 -0.90(-1.10%)
Nov 09, 2017 82.31 83.19 81.84 82.34 2,341,612 -0.36(-0.44%)
Nov 08, 2017 82.33 83.13 81.88 82.70 2,673,485 +0.37(+0.45%)
Nov 07, 2017 82.91 83.83 81.94 82.33 2,214,803 -0.33(-0.40%)
Nov 06, 2017 82.14 82.93 82.00 82.67 1,926,404 +0.40(+0.49%)
Nov 03, 2017 82.90 83.10 82.05 82.26 2,698,946 -0.81(-0.97%)
Nov 02, 2017 82.12 83.36 81.21 83.07 3,197,372 +1.74(+2.13%)
Nov 01, 2017 81.63 82.47 81.18 81.33 2,438,360 +0.09(+0.11%)
Oct 31, 2017 82.11 82.34 81.22 81.25 2,127,147 -0.84(-1.02%)
Oct 30, 2017 82.00 82.42 81.81 82.08 2,472,855 -0.31(-0.37%)
Oct 27, 2017 81.97 82.50 81.71 82.39 1,483,885 +0.10(+0.12%)
Oct 26, 2017 82.08 82.85 82.06 82.30 1,638,669 +0.47(+0.58%)
Oct 25, 2017 82.50 82.69 81.44 81.83 2,731,087 -0.68(-0.82%)
Oct 24, 2017 82.01 82.75 81.83 82.50 2,197,596 +1.02(+1.25%)
Oct 23, 2017 81.48 82.00 81.34 81.49 1,425,675 +0.01(+0.01%)
Oct 20, 2017 81.39 81.88 81.00 81.48 2,065,494 +0.87(+1.08%)
Oct 19, 2017 79.64 80.66 79.53 80.61 1,741,972 +0.52(+0.65%)
Oct 18, 2017 80.42 80.42 79.74 80.09 2,065,052 +0.07(+0.09%)
Oct 17, 2017 80.69 80.87 79.69 80.02 2,183,069 -0.43(-0.53%)
Oct 16, 2017 80.48 80.96 80.36 80.44 2,098,151 +0.19(+0.24%)
Oct 13, 2017 80.45 80.76 80.04 80.25 1,817,686 -0.18(-0.22%)
Oct 12, 2017 81.02 81.02 80.28 80.43 1,562,251 -0.49(-0.60%)
Oct 11, 2017 80.66 81.13 80.44 80.91 2,018,059 +0.01(+0.01%)
Oct 10, 2017 80.33 81.03 80.23 80.91 2,128,006 +0.69(+0.86%)
Oct 09, 2017 80.80 80.96 80.08 80.22 1,179,771 -0.43(-0.54%)
Oct 06, 2017 80.67 81.41 80.08 80.65 2,323,363 +0.29(+0.36%)
Oct 05, 2017 79.43 80.72 79.19 80.36 1,940,325 +1.04(+1.31%)
Oct 04, 2017 79.34 79.66 79.03 79.33 1,518,579 +0.01(+0.01%)
Oct 03, 2017 78.90 79.36 78.52 79.32 2,402,558 +0.41(+0.52%)
Oct 02, 2017 78.63 79.05 78.15 78.91 1,772,769 +0.71(+0.90%)
Sep 29, 2017 77.97 78.42 77.76 78.20 1,668,609 +0.24(+0.30%)
Sep 28, 2017 78.56 78.69 77.57 77.97 1,612,709 -0.57(-0.73%)
Sep 27, 2017 79.13 78.43 78.54 2,681,327 +0.62(+0.79%)
Sep 26, 2017 77.44 78.01 77.21 77.92 2,371,795 +0.43(+0.55%)
Sep 25, 2017 77.13 77.85 76.87 77.49 2,536,641 +0.26(+0.34%)
Sep 22, 2017 76.71 77.48 76.63 77.23 2,433,099 +0.16(+0.21%)
Sep 21, 2017 77.24 77.89 77.07 77.07 2,907,876 -0.29(-0.37%)
Sep 20, 2017 76.83 77.80 76.24 77.36 2,698,481 +0.63(+0.82%)
Sep 19, 2017 76.02 76.97 75.82 76.72 2,242,200 +0.68(+0.90%)
Sep 18, 2017 75.87 76.39 75.76 76.04 2,950,893 +0.44(+0.58%)
Sep 15, 2017 74.96 75.63 74.69 75.60 4,003,231 +0.60(+0.79%)
Sep 14, 2017 75.32 75.65 74.91 75.00 2,802,189 -0.29(-0.38%)
Sep 13, 2017 75.04 75.51 74.84 75.29 2,200,821 +0.13(+0.18%)
Sep 12, 2017 74.64 75.46 74.53 75.16 2,857,567 +0.92(+1.24%)
Sep 11, 2017 73.74 74.83 73.67 74.24 3,461,128 +1.49(+2.04%)
Sep 08, 2017 72.34 73.31 71.99 72.75 2,501,294 +0.19(+0.26%)
Sep 07, 2017 74.02 74.02 72.24 72.56 3,733,452 -1.42(-1.92%)
Sep 06, 2017 74.32 74.90 73.92 73.98 2,819,974 -0.12(-0.16%)
Sep 05, 2017 75.35 75.44 73.87 74.10 2,637,429 -1.77(-2.34%)
Sep 01, 2017 75.27 76.06 75.10 75.87 1,630,468 +0.79(+1.05%)
Aug 31, 2017 75.41 75.47 75.00 75.08 3,010,580 -0.04(-0.06%)
Aug 30, 2017 74.89 75.38 74.49 75.13 2,371,228 +0.60(+0.81%)
Aug 29, 2017 74.51 74.79 74.21 74.52 2,384,689 -1.00(-1.32%)
Aug 28, 2017 75.68 75.85 75.32 75.52 1,870,356 -0.10(-0.14%)
Aug 25, 2017 75.12 75.80 74.94 75.63 2,813,752 +0.83(+1.11%)
Aug 24, 2017 74.80 75.24 74.60 74.80 2,344,972 +0.43(+0.58%)
Aug 23, 2017 74.38 75.08 74.30 74.36 2,026,548 -0.59(-0.79%)
Aug 22, 2017 74.74 75.12 74.49 74.95 2,193,452 +0.60(+0.81%)
Aug 21, 2017 75.21 75.22 73.95 74.35 2,284,424 -0.64(-0.85%)
Aug 18, 2017 74.85 75.41 74.44 74.99 4,790,093 +0.03(+0.04%)
Aug 17, 2017 76.56 76.64 74.91 74.96 4,272,034 -1.86(-2.42%)
Aug 16, 2017 77.65 78.04 76.56 76.82 3,150,112 -0.76(-0.98%)
Aug 15, 2017 78.70 79.27 77.53 77.58 2,154,166 -0.36(-0.46%)
Aug 14, 2017 78.11 78.55 77.91 77.94 3,130,786 +0.77(+0.99%)
Aug 11, 2017 77.24 77.94 76.76 77.17 3,067,021 -0.27(-0.35%)
Aug 10, 2017 79.59 79.81 77.37 77.44 3,649,978 -2.83(-3.53%)
Aug 09, 2017 80.67 80.82 79.79 80.27 3,071,165 -1.12(-1.38%)
Aug 08, 2017 81.38 82.63 81.28 81.40 1,831,289 -0.15(-0.19%)
Aug 07, 2017 82.15 81.46 81.55 1,880,407 -0.58(-0.71%)
Aug 04, 2017 81.43 82.71 81.13 82.13 2,859,994 +1.62(+2.01%)
Aug 03, 2017 81.41 82.82 80.24 80.51 5,605,399 -3.62(-4.30%)
Aug 02, 2017 83.15 84.16 82.84 84.14 2,717,243 +0.61(+0.73%)
Aug 01, 2017 83.20 83.54 82.53 83.53 2,124,726 +0.85(+1.03%)
Jul 31, 2017 82.97 83.16 82.62 82.67 1,709,989 +0.02(+0.03%)
Jul 28, 2017 82.34 82.76 81.84 82.65 1,309,438 +0.34(+0.41%)
Jul 27, 2017 82.07 82.73 81.81 82.32 1,390,608 +0.40(+0.49%)
Jul 26, 2017 82.96 83.14 81.70 81.92 1,396,061 -0.97(-1.17%)
Jul 25, 2017 82.99 83.31 82.65 82.89 1,373,096 +1.01(+1.24%)
Jul 24, 2017 81.47 82.05 81.36 81.87 1,451,572 +0.28(+0.35%)
Jul 21, 2017 80.97 81.65 80.75 81.59 1,859,677 +0.50(+0.61%)
Jul 20, 2017 81.48 81.75 80.92 81.09 1,834,626 -0.18(-0.22%)
Jul 19, 2017 80.58 81.56 80.47 81.27 1,988,217 +0.51(+0.63%)
Jul 18, 2017 80.64 81.21 80.33 80.75 1,968,142 -0.50(-0.61%)
Jul 17, 2017 81.25 81.50 80.64 81.25 1,349,630 -0.09(-0.12%)
Jul 14, 2017 81.65 80.25 81.35 1,867,984 -0.38(-0.46%)
Jul 13, 2017 81.25 81.88 81.08 81.73 1,634,567 +0.53(+0.65%)
Jul 12, 2017 80.73 81.25 80.44 81.20 1,893,036 +0.41(+0.51%)
Jul 11, 2017 81.38 81.48 80.56 80.79 1,457,508 -0.50(-0.62%)
Jul 10, 2017 81.11 81.65 81.05 81.29 1,650,682 -0.01(-0.02%)
Jul 07, 2017 81.24 81.54 80.51 81.31 2,651,303 +0.41(+0.51%)
Jul 06, 2017 80.60 82.30 80.32 80.90 4,353,161 +0.42(+0.53%)
Jul 05, 2017 80.62 80.73 79.96 80.48 2,774,971 +0.03(+0.04%)
Jul 03, 2017 79.62 81.32 79.62 80.45 2,634,061 +1.49(+1.89%)
Jun 30, 2017 79.67 79.86 78.90 78.96 2,948,438 -0.18(-0.22%)
Jun 29, 2017 79.59 80.13 78.34 79.13 4,004,089 +0.82(+1.04%)
Jun 28, 2017 77.12 78.48 77.12 78.32 3,110,369 +1.94(+2.54%)
Jun 27, 2017 75.94 77.43 75.72 76.37 2,298,201 +0.68(+0.90%)
Jun 26, 2017 75.89 76.40 74.83 75.69 2,943,662 +0.23(+0.30%)
Jun 23, 2017 75.65 75.89 75.18 75.47 3,559,846 +0.04(+0.05%)
Jun 22, 2017 76.37 76.37 75.31 75.43 2,637,143 -1.15(-1.51%)
Jun 21, 2017 78.58 78.59 76.37 76.59 2,869,321 -1.85(-2.36%)
Jun 20, 2017 78.86 79.10 78.36 78.44 1,417,742 -0.77(-0.97%)
Jun 19, 2017 79.20 79.50 78.95 79.21 1,602,862 +0.56(+0.71%)
Jun 16, 2017 79.29 79.35 78.58 78.64 3,136,806 -0.42(-0.53%)
Jun 15, 2017 78.33 79.20 78.08 79.06 2,326,938 +0.13(+0.17%)
Jun 14, 2017 78.21 79.08 77.22 78.93 3,034,856 +0.04(+0.05%)
Jun 13, 2017 79.43 79.62 78.71 78.89 7,461,141 -0.23(-0.29%)
Jun 12, 2017 78.67 79.52 78.22 79.12 2,860,620 +0.45(+0.57%)
Jun 09, 2017 77.49 78.80 77.41 78.67 2,784,026 +1.71(+2.22%)
Jun 08, 2017 77.66 75.64 76.97 3,204,143 +1.36(+1.80%)
Jun 07, 2017 75.39 75.83 74.50 75.61 2,418,836 +0.26(+0.34%)
Jun 06, 2017 76.30 76.43 75.15 75.35 2,835,516 -1.73(-2.25%)
Jun 05, 2017 77.62 77.88 77.06 77.08 1,821,131 -0.62(-0.80%)
Jun 02, 2017 77.13 78.09 76.92 77.70 2,601,327 -0.20(-0.26%)
Jun 01, 2017 77.10 77.92 76.34 77.91 2,782,365 +1.35(+1.76%)
May 31, 2017 76.67 76.68 75.49 76.56 2,589,653 -0.01(-0.01%)
May 30, 2017 76.39 76.67 76.14 76.56 1,464,271 -0.15(-0.20%)
May 26, 2017 77.11 77.40 76.61 76.72 2,284,474 -0.69(-0.90%)
May 25, 2017 76.89 77.54 76.71 77.41 1,382,229 +0.77(+1.01%)
May 24, 2017 77.10 77.10 76.33 76.64 1,944,864 -0.14(-0.18%)
May 23, 2017 76.13 77.02 76.02 76.78 2,090,297 +0.64(+0.84%)
May 22, 2017 76.21 76.41 75.57 76.13 1,674,002 +0.20(+0.27%)
May 19, 2017 75.46 76.38 75.26 75.93 3,352,266 +0.94(+1.26%)
May 18, 2017 74.96 75.60 74.48 74.99 5,274,530 +0.02(+0.03%)
May 17, 2017 78.14 77.07 74.73 74.96 2,814,456 -3.17(-4.06%)
May 16, 2017 77.92 78.20 77.62 78.14 2,149,206 +0.26(+0.34%)
May 15, 2017 77.31 78.02 76.99 77.88 2,599,885 +0.89(+1.16%)
May 12, 2017 77.62 77.84 76.71 76.99 3,100,312 -1.15(-1.47%)
May 11, 2017 78.31 78.63 77.23 78.13 2,373,022 -0.49(-0.62%)
May 10, 2017 77.94 78.80 77.57 78.62 2,172,783 +0.42(+0.54%)
May 09, 2017 78.64 78.82 78.01 78.20 2,008,881 -0.28(-0.35%)
May 08, 2017 78.62 78.73 78.13 78.47 2,928,413 -0.34(-0.43%)
May 05, 2017 79.44 79.60 78.55 78.81 2,317,654 -0.29(-0.37%)
May 04, 2017 79.73 80.87 78.89 79.10 3,399,604 +0.47(+0.60%)
May 03, 2017 77.60 78.85 77.56 78.63 2,872,978 +0.67(+0.86%)
May 02, 2017 77.93 78.07 77.56 77.97 2,086,508 +0.07(+0.09%)
May 01, 2017 78.02 78.13 77.50 77.89 1,950,013 +0.31(+0.40%)
Apr 28, 2017 77.65 78.05 77.49 77.58 1,924,525 -0.04(-0.05%)
Apr 27, 2017 77.93 77.93 76.99 77.62 2,039,738 -0.09(-0.11%)
Apr 26, 2017 78.28 78.65 77.65 77.70 2,498,787 -0.50(-0.64%)
Apr 25, 2017 78.94 79.26 78.18 78.20 3,678,730 +0.01(+0.02%)
Apr 24, 2017 78.47 78.89 78.06 78.19 2,330,381 +1.61(+2.10%)
Apr 21, 2017 76.57 77.16 76.48 76.58 2,945,384 -0.14(-0.18%)
Apr 20, 2017 76.11 77.02 75.71 76.72 2,709,193 +1.21(+1.60%)
Apr 19, 2017 75.99 76.18 75.28 75.51 2,559,204 +0.44(+0.58%)
Apr 18, 2017 74.99 75.81 74.76 75.07 3,182,420 -0.53(-0.70%)
Apr 17, 2017 74.66 75.73 74.44 75.60 1,971,730 +1.00(+1.34%)
Apr 13, 2017 74.76 75.70 74.38 74.60 2,082,031 -0.67(-0.89%)
Apr 12, 2017 76.62 76.62 75.07 75.27 2,455,269 -1.13(-1.48%)
Apr 11, 2017 76.15 76.68 75.64 76.40 2,944,003 -0.24(-0.31%)
Apr 10, 2017 76.75 77.32 76.28 76.64 1,529,655 -0.09(-0.12%)
Apr 07, 2017 76.33 77.19 75.90 76.73 2,681,608 -0.31(-0.40%)
Apr 06, 2017 76.40 77.31 75.99 77.05 3,316,005 +0.59(+0.77%)
Apr 05, 2017 77.78 78.05 76.33 76.46 2,358,206 -0.51(-0.67%)
Apr 04, 2017 76.72 77.36 76.72 76.97 2,276,842 -0.18(-0.23%)
Apr 03, 2017 77.47 77.78 75.89 77.15 2,558,869 -0.17(-0.22%)
Mar 31, 2017 77.36 77.92 77.28 77.33 2,607,506 -0.45(-0.58%)
Mar 30, 2017 76.33 77.95 76.29 77.78 2,753,084 +1.55(+2.04%)
Mar 29, 2017 76.46 76.81 75.89 76.23 2,876,935 -0.46(-0.60%)
Mar 28, 2017 75.48 77.09 75.41 76.69 5,104,206 +0.94(+1.24%)
Mar 27, 2017 74.40 75.96 73.94 75.75 3,623,378 -0.68(-0.89%)
Mar 24, 2017 76.84 77.45 75.98 76.43 2,379,836 -0.04(-0.06%)
Mar 23, 2017 76.44 77.58 76.10 76.47 2,635,179 +0.06(+0.08%)
Mar 22, 2017 76.29 76.94 74.99 76.41 2,336,468 -0.30(-0.40%)
Mar 21, 2017 79.72 79.73 76.51 76.72 3,743,017 -2.38(-3.01%)
Mar 20, 2017 79.47 79.53 79.01 79.10 2,479,559 -0.58(-0.73%)
Mar 17, 2017 80.82 80.91 79.63 79.68 3,503,539 -1.23(-1.52%)
Mar 16, 2017 80.89 81.38 80.48 80.91 2,591,829 +0.17(+0.21%)
Mar 15, 2017 80.71 81.21 80.37 80.74 3,066,862 +0.23(+0.29%)
Mar 14, 2017 80.63 80.63 79.92 80.51 1,774,066 -0.39(-0.48%)
Mar 13, 2017 80.60 81.08 80.42 80.90 1,717,604 +0.40(+0.50%)
Mar 10, 2017 80.79 81.05 79.87 80.50 2,583,536 +0.05(+0.06%)
Mar 09, 2017 80.79 80.98 80.13 80.45 2,051,236 -0.07(-0.09%)
Mar 08, 2017 81.44 81.69 80.43 80.52 2,412,643 -0.11(-0.13%)
Mar 07, 2017 80.86 81.00 80.41 80.63 2,607,770 -0.38(-0.47%)
Mar 06, 2017 80.82 81.31 80.65 81.02 2,441,913 -0.57(-0.70%)
Mar 03, 2017 81.26 82.00 81.04 81.59 1,978,290 +0.55(+0.68%)
Mar 02, 2017 82.55 82.63 80.93 81.04 2,792,293 -1.46(-1.77%)
Mar 01, 2017 81.71 83.03 81.63 82.50 3,590,085 +2.38(+2.97%)
Feb 28, 2017 79.84 80.30 79.55 80.13 2,375,199 -0.30(-0.37%)
Feb 27, 2017 79.78 80.51 79.78 80.42 1,929,925 +0.72(+0.90%)
Feb 24, 2017 79.47 79.73 78.94 79.71 1,916,169 -0.65(-0.81%)
Feb 23, 2017 80.26 80.45 79.82 80.36 2,141,692 +0.26(+0.33%)
Feb 22, 2017 79.89 80.44 79.77 80.10 3,014,071 -0.52(-0.65%)
Feb 21, 2017 81.16 81.47 80.49 80.62 2,629,010 +0.08(+0.10%)
Feb 17, 2017 80.54 80.54 80.54 0 -0.18(-0.22%)
Feb 16, 2017 80.21 80.84 80.05 80.72 3,196,703 +0.23(+0.29%)
Feb 15, 2017 79.76 80.63 79.12 80.49 3,683,301 +0.96(+1.21%)
Feb 14, 2017 78.69 79.91 78.69 79.52 3,784,322 +0.47(+0.59%)
Feb 13, 2017 78.36 79.62 78.32 79.06 3,040,675 +0.76(+0.97%)
Feb 10, 2017 78.19 78.59 77.82 78.30 3,760,742 +0.26(+0.33%)
Feb 09, 2017 75.76 78.44 76.18 78.04 3,362,587 +2.28(+3.01%)
Feb 08, 2017 76.24 76.25 75.20 75.76 3,201,425 -0.99(-1.29%)
Feb 07, 2017 76.86 77.03 76.13 76.75 2,220,890 +0.35(+0.45%)
Feb 06, 2017 75.90 76.79 75.85 76.40 1,654,652 -0.16(-0.21%)
Feb 03, 2017 76.44 76.95 75.85 76.56 2,861,795 +1.37(+1.82%)
Feb 02, 2017 75.19 76.05 74.46 75.19 2,157,590 -0.81(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.