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

Prudential Financial (NY: PRU )

110.50 -0.68 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 11.08 11.64 10.93 11.24 24,235,178 -0.85(-6.99%)
Mar 30, 2009 12.22 12.32 10.58 12.09 24,858,736 -0.78(-6.06%)
Mar 26, 2009 12.37 12.95 11.98 12.87 19,262,558 +0.26(+2.06%)
Mar 25, 2009 12.58 13.26 11.58 12.61 22,953,394 +0.28(+2.30%)
Mar 24, 2009 12.05 13.11 11.58 12.32 25,514,624 -0.15(-1.23%)
Mar 23, 2009 11.57 12.50 11.44 12.48 33,418,904 +2.61(+26.48%)
Mar 20, 2009 11.28 11.28 9.857 9.863 33,276,010 -2.55(-20.53%)
Mar 19, 2009 14.82 14.92 10.90 12.41 41,458,604 -2.32(-15.72%)
Mar 18, 2009 12.11 14.95 11.82 14.73 36,469,988 +2.35(+19.01%)
Mar 17, 2009 11.41 12.39 10.89 12.37 20,093,938 +1.09(+9.63%)
Mar 16, 2009 11.33 12.65 11.20 11.29 28,505,770 +0.20(+1.81%)
Mar 13, 2009 10.68 11.96 10.40 11.09 0 +0.48(+4.51%)
Mar 12, 2009 8.102 11.18 7.872 10.61 37,225,284 +2.24(+26.77%)
Mar 11, 2009 8.569 8.971 7.730 8.368 21,952,426 +0.18(+2.24%)
Mar 10, 2009 7.381 8.274 7.162 8.185 28,047,962 +1.32(+19.29%)
Mar 09, 2009 6.501 7.434 6.282 6.861 19,810,826 +0.14(+2.02%)
Mar 06, 2009 6.719 7.151 6.294 6.725 0 +0.05(+0.80%)
Mar 05, 2009 7.683 7.919 6.430 6.672 28,793,752 -1.50(-18.31%)
Mar 04, 2009 8.025 8.717 6.843 8.167 38,141,760 -0.56(-6.37%)
Mar 02, 2009 9.331 9.615 8.669 8.723 21,694,160 -0.98(-10.05%)
Feb 27, 2009 10.26 10.44 9.290 9.698 0 -1.45(-13.04%)
Feb 26, 2009 12.35 12.68 10.87 11.15 23,412,282 -0.59(-4.99%)
Feb 25, 2009 11.86 12.22 10.41 11.74 22,492,860 -0.32(-2.65%)
Feb 24, 2009 10.32 12.09 9.763 12.06 24,123,960 +1.91(+18.81%)
Feb 23, 2009 11.33 11.54 10.11 10.15 18,611,378 -0.79(-7.24%)
Feb 20, 2009 10.69 11.47 10.10 10.94 30,085,976 -0.30(-2.68%)
Feb 19, 2009 13.67 13.97 10.96 11.24 46,083,620 -2.12(-15.88%)
Feb 18, 2009 13.78 13.78 12.74 13.36 17,096,266 +0.01(+0.09%)
Feb 17, 2009 14.66 15.00 13.28 13.35 24,982,458 -2.41(-15.27%)
Feb 13, 2009 15.37 16.25 15.14 15.76 11,484,706 -0.06(-0.37%)
Feb 12, 2009 14.92 15.93 14.37 15.81 15,187,447 +0.51(+3.32%)
Feb 11, 2009 15.13 15.94 14.77 15.31 12,085,100 +0.35(+2.37%)
Feb 10, 2009 17.54 17.57 14.56 14.95 18,920,414 -2.95(-16.50%)
Feb 09, 2009 18.30 18.83 17.53 17.91 11,176,550 +0.15(+0.83%)
Feb 06, 2009 16.41 17.92 16.27 17.76 14,610,821 +1.25(+7.59%)
Feb 05, 2009 15.34 17.36 15.01 16.51 16,656,959 +0.94(+6.04%)
Feb 04, 2009 16.00 16.29 15.25 15.57 12,009,021 -0.16(-1.01%)
Feb 03, 2009 15.93 16.04 14.86 15.73 11,080,246 +0.09(+0.57%)
Feb 02, 2009 14.75 15.94 14.56 15.64 11,733,027 +0.42(+2.76%)
Jan 30, 2009 16.93 17.39 14.98 15.22 0 -1.70(-10.03%)
Jan 29, 2009 18.80 18.91 16.60 16.91 19,532,190 -3.03(-15.18%)
Jan 28, 2009 17.02 20.22 17.02 19.94 27,488,834 +3.91(+24.36%)
Jan 27, 2009 15.12 16.10 14.81 16.03 9,430,688 +1.25(+8.43%)
Jan 26, 2009 15.31 16.50 14.37 14.79 10,900,916 -0.27(-1.77%)
Jan 23, 2009 13.11 15.71 12.72 15.05 16,186,914 +0.96(+6.79%)
Jan 22, 2009 14.14 14.72 12.70 14.09 16,673,973 -1.01(-6.69%)
Jan 21, 2009 13.62 15.27 13.01 15.11 16,714,909 +2.15(+16.61%)
Jan 20, 2009 15.40 15.64 12.84 12.95 17,706,094 -2.80(-17.78%)
Jan 16, 2009 16.21 17.12 15.17 15.76 13,276,242 +0.09(+0.60%)
Jan 15, 2009 15.66 16.22 14.11 15.66 17,458,600 -0.05(-0.34%)
Jan 14, 2009 16.54 16.55 15.37 15.71 11,466,086 -1.46(-8.50%)
Jan 13, 2009 16.30 17.71 16.09 17.17 10,173,858 +0.77(+4.72%)
Jan 12, 2009 18.72 18.82 16.10 16.40 16,106,108 -2.44(-12.95%)
Jan 09, 2009 19.31 19.97 18.53 18.84 7,453,903 -0.59(-3.04%)
Jan 08, 2009 18.75 19.76 18.44 19.43 9,036,713 +0.48(+2.56%)
Jan 07, 2009 20.21 20.29 18.72 18.95 13,404,624 -1.80(-8.69%)
Jan 06, 2009 18.36 21.25 18.36 20.75 19,871,526 +2.68(+14.85%)
Jan 05, 2009 17.95 18.48 17.46 18.07 10,767,355 -0.12(-0.65%)
Jan 02, 2009 17.90 18.42 17.01 18.18 0 +0.30(+1.69%)
Jan 01, 2009 17.24 18.07 16.97 17.88 0 +0.00(+0.00%)
Dec 31, 2008 17.24 18.07 16.97 17.88 7,817,376 +0.60(+3.45%)
Dec 30, 2008 16.23 17.39 16.10 17.29 8,167,009 +1.25(+7.81%)
Dec 29, 2008 15.87 16.11 15.13 16.03 5,438,559 +0.21(+1.31%)
Dec 26, 2008 15.99 16.36 15.61 15.83 3,291,508 -0.04(-0.26%)
Dec 24, 2008 15.94 16.03 15.45 15.87 2,678,959 -0.05(-0.30%)
Dec 23, 2008 15.90 16.99 15.66 15.91 10,363,363 +0.34(+2.20%)
Dec 22, 2008 16.74 16.90 15.10 15.57 14,774,089 -1.70(-9.85%)
Dec 19, 2008 17.50 18.61 16.68 17.27 18,501,498 -0.89(-4.91%)
Dec 18, 2008 17.66 20.08 17.58 18.17 22,784,404 +0.92(+5.35%)
Dec 17, 2008 17.26 18.47 16.58 17.24 13,451,977 -0.37(-2.08%)
Dec 16, 2008 15.11 17.71 14.83 17.61 18,714,198 +3.07(+21.09%)
Dec 15, 2008 15.87 16.33 14.54 14.54 11,618,518 -1.29(-8.17%)
Dec 12, 2008 15.48 15.96 14.56 15.84 15,025,530 -0.28(-1.76%)
Dec 11, 2008 16.38 17.43 15.93 16.12 11,631,250 -0.60(-3.57%)
Dec 10, 2008 17.59 17.81 16.17 16.72 11,189,374 -0.21(-1.22%)
Dec 09, 2008 16.32 18.53 16.25 16.93 16,824,118 +0.30(+1.78%)
Dec 08, 2008 18.24 19.42 15.15 16.63 33,248,238 -0.22(-1.33%)
Dec 05, 2008 13.26 17.30 12.81 16.85 36,748,444 +4.34(+34.72%)
Dec 04, 2008 11.49 13.40 11.39 12.51 21,307,026 +0.37(+3.07%)
Dec 03, 2008 11.05 12.26 10.40 12.14 15,764,076 +0.85(+7.48%)
Dec 02, 2008 10.57 11.40 9.639 11.29 18,808,950 +1.16(+11.43%)
Dec 01, 2008 12.35 12.56 10.14 10.14 17,772,624 -2.69(-20.97%)
Nov 28, 2008 11.94 12.93 11.93 12.82 7,011,093 +0.87(+7.32%)
Nov 26, 2008 11.38 12.06 10.86 11.95 16,789,200 +0.14(+1.15%)
Nov 25, 2008 11.52 12.24 10.87 11.81 20,242,862 +0.61(+5.49%)
Nov 24, 2008 10.24 11.55 9.059 11.20 27,611,836 +1.57(+16.26%)
Nov 21, 2008 8.995 9.721 7.996 9.633 26,866,886 +1.52(+18.72%)
Nov 20, 2008 9.515 10.12 7.742 8.114 26,094,922 -1.94(-19.28%)
Nov 19, 2008 11.33 11.75 9.958 10.05 20,288,148 -1.71(-14.57%)
Nov 18, 2008 12.45 12.85 10.52 11.77 27,623,462 -0.58(-4.69%)
Nov 17, 2008 14.69 14.84 12.08 12.35 18,103,792 -2.57(-17.23%)
Nov 14, 2008 13.69 16.48 13.60 14.92 21,026,052 +0.06(+0.40%)
Nov 13, 2008 15.94 16.03 11.90 14.86 30,388,492 -0.83(-5.27%)
Nov 12, 2008 15.53 17.08 15.12 15.68 20,618,710 -0.63(-3.88%)
Nov 11, 2008 16.48 17.08 15.77 16.32 24,591,820 -1.97(-10.79%)
Nov 10, 2008 20.99 21.72 17.97 18.29 12,093,935 -2.29(-11.11%)
Nov 07, 2008 19.52 20.67 18.37 20.58 11,059,235 +1.35(+7.04%)
Nov 06, 2008 22.37 24.09 18.85 19.22 16,733,873 -3.83(-16.61%)
Nov 05, 2008 23.80 25.19 22.75 23.05 13,463,776 -1.19(-4.92%)
Nov 04, 2008 21.48 24.34 20.68 24.25 19,905,596 +3.86(+18.93%)
Nov 03, 2008 18.11 20.76 17.89 20.39 16,077,566 +2.66(+15.00%)
Oct 31, 2008 17.53 18.28 13.63 17.73 34,674,488 +0.67(+3.91%)
Oct 30, 2008 21.39 22.33 15.43 17.06 34,036,940 -3.77(-18.10%)
Oct 29, 2008 21.04 22.39 19.79 20.83 9,977,894 -0.74(-3.42%)
Oct 28, 2008 20.36 21.68 18.35 21.57 10,771,105 +2.51(+13.18%)
Oct 27, 2008 20.08 21.13 19.06 19.06 11,602,918 -1.31(-6.41%)
Oct 24, 2008 17.20 21.22 17.03 20.36 16,984,528 +1.19(+6.19%)
Oct 23, 2008 19.71 20.33 17.88 19.18 12,157,989 -0.77(-3.85%)
Oct 22, 2008 21.85 22.01 19.15 19.95 11,428,970 -2.49(-11.09%)
Oct 21, 2008 23.77 24.13 22.43 22.43 11,678,328 -1.89(-7.75%)
Oct 20, 2008 23.02 24.55 21.97 24.32 14,945,725 -0.37(-1.51%)
Oct 17, 2008 23.05 26.18 22.16 24.69 12,458,861 +0.31(+1.28%)
Oct 16, 2008 27.81 28.50 20.96 24.38 23,853,158 -2.82(-10.38%)
Oct 15, 2008 31.13 31.91 26.35 27.20 13,189,134 -4.77(-14.92%)
Oct 14, 2008 31.32 33.63 30.28 31.97 16,154,068 +2.45(+8.31%)
Oct 13, 2008 24.14 30.38 23.51 29.52 21,183,002 +8.17(+38.25%)
Oct 10, 2008 18.57 23.06 18.50 21.35 28,971,956 +1.69(+8.60%)
Oct 09, 2008 26.19 30.14 15.08 19.66 49,989,128 -5.92(-23.15%)
Oct 08, 2008 27.15 28.24 24.32 25.58 13,243,919 -1.90(-6.92%)
Oct 07, 2008 31.01 31.84 27.49 27.49 9,947,063 -3.36(-10.90%)
Oct 06, 2008 33.09 33.09 28.49 30.85 8,273,756 -2.17(-6.57%)
Oct 03, 2008 36.64 38.04 32.68 33.02 0 -1.05(-3.09%)
Oct 02, 2008 38.70 38.70 33.82 34.07 10,259,435 -4.23(-11.03%)
Oct 01, 2008 41.57 41.61 36.46 38.29 9,496,450 -4.25(-10.00%)
Sep 30, 2008 39.34 43.82 39.31 42.55 6,677,753 +4.28(+11.20%)
Sep 29, 2008 44.04 44.04 38.27 38.27 8,143,224 -5.18(-11.93%)
Sep 26, 2008 43.73 45.21 42.50 43.45 0 -0.32(-0.74%)
Sep 25, 2008 44.54 45.75 43.25 43.77 5,339,813 +0.41(+0.94%)
Sep 24, 2008 45.50 45.50 43.15 43.37 4,379,050 -0.79(-1.79%)
Sep 23, 2008 46.99 47.28 43.71 44.16 5,703,726 -1.80(-3.91%)
Sep 22, 2008 50.23 50.29 45.81 45.95 5,614,405 -5.02(-9.84%)
Sep 19, 2008 52.13 53.08 47.77 50.97 0 +1.34(+2.69%)
Sep 18, 2008 44.51 49.64 41.57 49.64 20,169,768 +5.93(+13.56%)
Sep 17, 2008 44.39 46.41 43.34 43.71 14,208,938 -3.08(-6.59%)
Sep 16, 2008 41.51 47.22 41.43 46.79 15,649,262 +3.92(+9.15%)
Sep 15, 2008 45.39 47.27 42.87 42.87 16,890,952 -4.76(-9.99%)
Sep 12, 2008 48.33 48.42 47.09 47.63 10,965,737 -0.99(-2.03%)
Sep 11, 2008 46.70 48.75 45.59 48.61 10,333,651 +1.47(+3.11%)
Sep 10, 2008 47.35 48.39 46.18 47.15 8,976,481 -0.01(-0.03%)
Sep 09, 2008 49.88 50.53 47.14 47.16 14,373,491 -3.03(-6.03%)
Sep 08, 2008 49.90 51.54 48.54 50.18 17,192,792 +3.65(+7.85%)
Sep 05, 2008 45.03 46.53 44.33 46.53 0 +1.05(+2.31%)
Sep 04, 2008 46.87 46.87 45.33 45.48 8,306,680 -1.50(-3.20%)
Sep 03, 2008 45.97 47.26 45.02 46.98 11,166,173 +1.22(+2.66%)
Sep 02, 2008 44.63 46.49 44.63 45.76 9,782,375 +2.20(+5.06%)
Aug 29, 2008 43.77 44.36 43.40 43.56 3,609,509 -0.48(-1.10%)
Aug 28, 2008 42.55 44.10 42.50 44.04 4,968,479 +1.60(+3.76%)
Aug 27, 2008 41.51 42.45 41.27 42.45 3,331,317 +0.83(+2.00%)
Aug 26, 2008 41.17 41.80 40.83 41.62 3,335,842 +0.30(+0.72%)
Aug 25, 2008 42.17 42.17 41.32 41.32 3,357,253 -1.28(-3.01%)
Aug 22, 2008 42.28 43.10 41.98 42.60 5,215,420 +0.72(+1.71%)
Aug 21, 2008 41.34 42.34 40.78 41.89 4,313,743 +0.06(+0.14%)
Aug 20, 2008 40.92 41.96 40.77 41.83 4,892,774 +0.64(+1.56%)
Aug 19, 2008 41.97 42.05 41.04 41.18 6,332,973 -1.40(-3.29%)
Aug 18, 2008 43.86 43.86 42.40 42.59 3,971,610 -1.00(-2.29%)
Aug 15, 2008 42.69 43.72 41.51 43.58 0 +0.96(+2.25%)
Aug 14, 2008 41.85 43.30 41.18 42.63 5,556,263 +0.45(+1.06%)
Aug 13, 2008 42.70 43.10 41.40 42.18 7,277,319 -0.99(-2.29%)
Aug 12, 2008 43.96 44.87 43.01 43.16 6,720,339 -1.43(-3.21%)
Aug 11, 2008 44.22 45.43 43.68 44.59 6,006,509 +0.01(+0.01%)
Aug 08, 2008 43.19 44.85 42.90 44.59 6,394,514 +1.51(+3.51%)
Aug 07, 2008 42.86 44.16 42.16 43.08 9,810,237 -0.11(-0.26%)
Aug 06, 2008 43.35 43.35 42.35 43.19 4,354,524 -0.17(-0.40%)
Aug 05, 2008 41.95 43.44 41.60 43.36 6,156,005 +2.20(+5.36%)
Aug 04, 2008 40.81 41.79 40.32 41.15 3,861,304 +0.20(+0.49%)
Aug 01, 2008 40.78 41.26 39.90 40.95 6,277,440 +0.20(+0.48%)
Jul 31, 2008 38.63 42.43 38.55 40.76 14,734,503 +1.35(+3.43%)
Jul 30, 2008 39.42 40.73 37.42 39.41 13,385,917 +0.20(+0.50%)
Jul 29, 2008 39.21 39.21 36.31 39.21 8,185,409 +2.70(+7.40%)
Jul 28, 2008 37.64 38.70 36.30 36.51 5,823,924 -1.54(-4.04%)
Jul 25, 2008 38.83 38.90 37.26 38.05 5,596,234 -0.43(-1.12%)
Jul 24, 2008 40.54 40.58 38.25 38.48 7,569,114 -2.13(-5.25%)
Jul 23, 2008 39.50 40.76 38.38 40.61 11,987,057 +1.24(+3.15%)
Jul 22, 2008 36.07 39.57 35.74 39.37 11,218,890 +2.99(+8.22%)
Jul 21, 2008 36.37 37.12 36.04 36.38 6,631,895 -0.06(-0.18%)
Jul 18, 2008 36.52 36.89 34.57 36.44 7,779,851 -0.12(-0.32%)
Jul 17, 2008 37.09 37.25 35.48 36.56 10,050,873 +1.05(+2.96%)
Jul 16, 2008 33.43 35.56 32.87 35.51 9,227,414 +2.38(+7.17%)
Jul 15, 2008 33.55 34.25 32.33 33.14 10,258,137 -0.74(-2.18%)
Jul 14, 2008 34.52 34.98 33.69 33.87 8,310,783 -0.16(-0.47%)
Jul 11, 2008 34.51 34.97 33.33 34.03 9,695,668 -0.82(-2.34%)
Jul 10, 2008 35.57 35.64 34.16 34.85 8,117,036 -0.79(-2.22%)
Jul 09, 2008 37.51 37.65 35.44 35.64 7,081,505 -1.75(-4.68%)
Jul 08, 2008 35.01 37.54 34.69 37.39 9,212,931 +2.34(+6.68%)
Jul 07, 2008 36.11 36.83 34.81 35.05 6,755,898 -0.98(-2.71%)
Jul 04, 2008 36.68 37.15 35.98 36.03 3,743,478 +0.00(+0.00%)
Jul 03, 2008 36.68 37.15 35.98 36.03 3,743,478 -0.41(-1.14%)
Jul 02, 2008 36.56 37.43 36.20 36.44 10,937,872 -0.12(-0.32%)
Jul 01, 2008 34.90 36.60 34.74 36.56 11,400,282 +1.25(+3.55%)
Jun 30, 2008 37.67 37.78 34.93 35.30 15,982,894 -2.38(-6.30%)
Jun 27, 2008 38.46 38.85 37.60 37.68 8,230,258 -0.76(-1.97%)
Jun 26, 2008 39.75 40.19 38.31 38.44 9,361,891 -1.85(-4.59%)
Jun 25, 2008 39.71 41.04 39.68 40.29 6,006,170 +0.65(+1.64%)
Jun 24, 2008 38.87 40.06 38.80 39.64 5,205,093 +0.62(+1.59%)
Jun 23, 2008 40.15 40.40 38.97 39.02 6,188,607 -1.01(-2.52%)
Jun 20, 2008 41.31 41.34 39.95 40.03 8,153,326 -1.44(-3.46%)
Jun 19, 2008 40.78 41.59 40.27 41.46 5,980,094 +0.64(+1.56%)
Jun 18, 2008 40.78 41.31 39.92 40.82 8,893,523 -0.18(-0.43%)
Jun 17, 2008 41.85 42.63 41.00 41.00 6,463,573 -0.70(-1.67%)
Jun 16, 2008 41.59 42.21 41.34 41.70 4,647,377 -0.30(-0.70%)
Jun 13, 2008 41.22 42.00 41.07 41.99 5,143,785 +1.02(+2.48%)
Jun 12, 2008 40.40 41.69 40.40 40.98 6,630,369 +0.72(+1.78%)
Jun 11, 2008 41.86 42.15 40.15 40.26 7,051,796 -1.76(-4.19%)
Jun 10, 2008 42.05 42.41 41.37 42.02 5,331,155 +0.33(+0.79%)
Jun 09, 2008 42.44 42.94 41.48 41.69 4,926,688 -0.64(-1.51%)
Jun 06, 2008 43.61 43.97 42.22 42.33 6,160,083 -1.96(-4.43%)
Jun 05, 2008 44.09 44.58 43.73 44.29 4,374,322 +0.28(+0.63%)
Jun 04, 2008 43.80 44.44 43.65 44.02 4,889,791 +0.15(+0.34%)
Jun 03, 2008 43.42 44.06 43.22 43.87 4,189,193 +0.52(+1.20%)
Jun 02, 2008 44.15 44.26 43.15 43.35 4,124,651 -0.80(-1.81%)
May 30, 2008 45.37 45.37 43.87 44.15 4,498,220 -0.69(-1.53%)
May 29, 2008 43.99 45.04 43.69 44.83 4,081,183 +0.98(+2.22%)
May 28, 2008 44.48 44.55 43.67 43.86 4,973,904 -0.42(-0.95%)
May 27, 2008 43.73 44.61 43.73 44.28 5,384,956 +0.43(+0.97%)
May 26, 2008 44.13 44.15 43.73 43.85 0 +0.00(+0.00%)
May 23, 2008 44.13 44.15 43.73 43.85 4,522,292 -0.40(-0.91%)
May 22, 2008 43.38 44.46 43.18 44.25 4,856,970 +0.61(+1.41%)
May 21, 2008 44.76 44.86 43.50 43.64 5,631,553 -0.96(-2.15%)
May 20, 2008 44.91 45.20 44.49 44.59 5,832,067 -0.54(-1.20%)
May 19, 2008 44.47 45.34 44.28 45.14 6,037,164 +0.64(+1.43%)
May 16, 2008 45.35 45.37 44.31 44.50 4,017,960 -0.69(-1.52%)
May 15, 2008 44.25 45.20 44.13 45.19 4,414,969 +0.88(+1.99%)
May 14, 2008 43.94 44.85 43.85 44.30 5,707,539 +0.66(+1.50%)
May 13, 2008 44.67 44.67 43.41 43.65 5,717,358 -0.81(-1.82%)
May 12, 2008 42.87 44.56 42.87 44.46 4,997,858 +1.63(+3.79%)
May 09, 2008 42.70 43.59 42.55 42.83 4,200,080 -0.12(-0.28%)
May 08, 2008 43.84 44.14 42.86 42.95 5,941,562 -0.80(-1.84%)
May 07, 2008 44.99 45.55 43.65 43.76 5,204,555 -1.42(-3.15%)
May 06, 2008 45.15 45.52 44.34 45.18 4,982,684 -0.25(-0.56%)
May 05, 2008 45.49 46.11 45.00 45.43 4,067,633 -0.47(-1.02%)
May 02, 2008 46.38 46.79 45.60 45.90 6,386,458 +0.23(+0.50%)
May 01, 2008 43.74 46.21 43.50 45.67 9,230,419 +0.93(+2.07%)
Apr 30, 2008 45.04 45.74 44.40 44.74 6,015,919 +0.06(+0.13%)
Apr 29, 2008 44.80 45.46 44.58 44.68 5,799,558 -0.08(-0.18%)
Apr 28, 2008 45.40 45.40 44.54 44.77 5,207,620 -0.23(-0.51%)
Apr 25, 2008 45.08 45.50 44.55 45.00 4,459,503 +0.20(+0.44%)
Apr 24, 2008 44.41 45.08 44.00 44.80 6,419,286 +0.57(+1.30%)
Apr 23, 2008 45.01 45.24 44.07 44.23 4,235,566 -0.79(-1.75%)
Apr 22, 2008 45.41 45.79 44.78 45.01 3,920,578 -0.69(-1.50%)
Apr 21, 2008 45.98 46.01 45.46 45.70 2,966,881 -0.44(-0.96%)
Apr 18, 2008 46.69 47.28 45.94 46.14 7,127,667 +0.61(+1.35%)
Apr 17, 2008 45.41 45.91 44.91 45.53 5,389,693 -0.14(-0.30%)
Apr 16, 2008 45.59 45.91 45.13 45.66 5,889,827 +0.55(+1.22%)
Apr 15, 2008 45.17 45.69 44.54 45.11 5,871,328 +0.15(+0.33%)
Apr 14, 2008 46.15 46.15 44.75 44.97 6,523,178 -1.12(-2.42%)
Apr 11, 2008 46.30 46.98 45.99 46.08 4,533,531 -0.93(-1.99%)
Apr 10, 2008 47.03 47.37 46.53 47.02 5,416,913 -0.11(-0.23%)
Apr 09, 2008 48.07 48.29 47.04 47.12 4,071,854 -0.83(-1.73%)
Apr 08, 2008 48.34 48.54 47.54 47.95 3,712,356 -0.63(-1.30%)
Apr 07, 2008 48.42 49.00 48.21 48.58 3,703,948 +0.43(+0.88%)
Apr 04, 2008 49.56 49.56 47.74 48.16 5,449,527 +0.13(+0.27%)
Apr 03, 2008 47.39 48.16 46.94 48.03 5,392,158 +0.56(+1.18%)
Apr 02, 2008 47.87 48.24 47.27 47.47 5,912,788 -0.33(-0.68%)
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.