Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	PRU	109.65	113.64	108.95	112.30	1.83	2,451,310	24,487	110.86	113.82
2024-04-30	Z	PRU	111.26	111.475	110.33	110.48	-1.445	2,375,204	17,858	107.02	113.00
2024-04-29	Z	PRU	110.79	112.1354	110.77	111.93	1.42	1,361,482	12,864	111.13	111.83
2024-04-26	Z	PRU	110.74	111.25	110.09	110.50	-0.71	1,110,106	15,775	109.80	111.22
2024-04-25	Z	PRU	112.34	112.64	110.65	111.18	-1.57	996,379	14,332	111.00	112.22
2024-04-24	Z	PRU	111.66	112.92	111.39	112.76	0.71	1,174,075	15,857	111.54	119.31
2024-04-23	Z	PRU	111.70	112.30	111.38	112.05	0.61	1,499,588	14,624	108.32	115.64
2024-04-22	Z	PRU	111.39	112.13	110.51	111.47	0.87	1,085,834	13,647	110.65	112.29
2024-04-19	Z	PRU	109.03	110.748	108.845	110.61	1.89	1,470,960	13,439	110.61	111.17
2024-04-18	Z	PRU	108.19	108.90	107.66	108.70	1.37	1,450,401	15,637	107.81	109.31
2024-04-17	Z	PRU	108.18	108.465	106.7901	107.35	-0.24	1,230,417	13,998	106.65	108.45
2024-04-16	Z	PRU	108.23	108.50	107.27	107.59	-0.77	1,216,324	15,851	106.30	108.99
2024-04-15	Z	PRU	111.47	111.66	108.12	108.35	-1.34	1,438,420	18,957	108.00	109.58
2024-04-12	Z	PRU	110.60	111.49	109.26	109.69	-1.66	1,754,626	18,269	109.03	109.69
2024-04-11	Z	PRU	112.37	112.44	110.65	111.33	-1.44	1,729,268	19,733	110.45	113.30
2024-04-10	Z	PRU	113.26	113.665	111.86	112.72	-1.61	1,484,851	16,857	111.24	112.61
2024-04-09	Z	PRU	115.62	116.08	113.29	114.30	-1.18	1,375,277	15,623	110.00	115.13
2024-04-08	Z	PRU	115.83	116.28	115.23	115.48	-0.19	1,145,377	15,286	114.98	118.00
2024-04-05	Z	PRU	115.43	116.33	115.09	115.71	-0.185	1,054,241	13,814	115.03	122.22
2024-04-04	Z	PRU	117.77	118.69	115.55	115.89	-1.00	1,194,885	17,524	114.55	117.22
2024-04-03	Z	PRU	116.24	117.50	116.24	116.87	0.60	1,128,032	14,597	116.05	117.67
2024-04-02	Z	PRU	116.32	117.03	115.94	116.30	0.01	1,275,509	14,792	115.00	117.37
2024-04-01	Z	PRU	117.32	117.38	115.93	116.29	-1.15	829,199	11,897	115.12	116.26
2024-03-29	Z	PRU	117.49	117.92	117.08	117.40	0.37	0	0	116.19	117.50
2024-03-28	Z	PRU	117.49	117.92	117.08	117.40	0.37	1,177,760	11,979	116.19	117.50
2024-03-27	Z	PRU	116.44	117.17	116.21	117.02	1.22	1,298,001	13,555	115.72	118.16
2024-03-26	Z	PRU	115.57	116.30	115.39	115.82	0.18	1,224,000	12,076	114.60	117.18
2024-03-25	Z	PRU	114.60	115.92	114.60	115.63	1.05	1,298,056	14,645	115.14	116.20
2024-03-22	Z	PRU	116.05	116.62	114.53	114.60	-1.10	1,274,520	14,078	111.98	118.62
2024-03-21	Z	PRU	115.78	116.50	115.39	115.69	0.34	1,415,709	15,761	115.04	116.59
2024-03-20	Z	PRU	113.27	115.57	112.91	115.33	1.53	1,616,217	16,210	112.90	116.00
2024-03-19	Z	PRU	113.37	114.18	113.2734	113.80	0.71	1,463,628	13,334	110.66	113.37
2024-03-18	Z	PRU	112.91	113.88	112.4204	113.08	0.23	1,368,565	13,306	54.45	113.89
2024-03-15	Z	PRU	110.83	113.03	110.83	112.84	1.09	3,355,660	16,239	112.08	120.00
2024-03-14	Z	PRU	112.50	112.95	110.88	111.74	-1.07	1,876,323	19,834	110.79	112.80
2024-03-13	Z	PRU	111.84	113.505	111.835	112.83	1.10	1,629,955	17,586	111.90	113.65
2024-03-12	Z	PRU	111.78	112.27	111.015	111.74	0.21	1,501,107	15,116	110.10	112.70
2024-03-11	Z	PRU	110.19	111.60	110.19	111.52	0.41	1,242,174	15,105	103.31	111.99
2024-03-08	Z	PRU	111.41	111.91	110.80	111.10	0.40	1,440,606	18,463	110.46	111.74
2024-03-07	Z	PRU	110.00	111.37	109.82	110.72	1.105	1,721,756	19,169	109.88	118.28
2024-03-06	Z	PRU	109.52	109.83	108.1101	109.61	0.68	1,346,526	17,176	108.20	110.80
2024-03-05	Z	PRU	106.86	109.34	106.84	108.93	1.85	1,785,587	20,150	90.00	112.00
2024-03-04	Z	PRU	107.60	108.30	106.64	107.09	-0.92	1,539,980	16,202	106.09	109.00
2024-03-01	Z	PRU	108.59	109.12	107.41	108.01	-0.98	1,361,468	14,306	102.02	110.85
2024-02-29	Z	PRU	108.91	109.255	108.075	108.99	0.93	2,455,122	14,912	101.57	120.00
2024-02-28	Z	PRU	107.41	108.69	107.41	108.01	0.36	1,172,709	12,749	107.25	108.74
2024-02-27	Z	PRU	107.06	108.04	107.06	107.67	0.62	945,757	10,745	106.77	111.48
2024-02-26	Z	PRU	107.87	108.38	106.77	107.05	-1.02	1,378,114	12,442	101.60	107.84
2024-02-23	Z	PRU	108.71	109.49	108.07	108.07	-0.23	1,817,129	14,089	107.28	108.27
2024-02-22	Z	PRU	107.73	108.75	107.65	108.32	0.66	1,513,327	14,195	96.62	110.85
2024-02-21	Z	PRU	107.56	107.84	106.69	107.66	0.35	1,305,065	11,460	101.57	109.24
2024-02-20	Z	PRU	106.39	108.2699	106.1389	107.31	0.09	1,249,553	13,513	106.23	108.28
2024-02-19	Z	PRU	107.44	108.22	107.01	107.28	-0.70	0	0	106.39	107.66
2024-02-16	Z	PRU	107.44	108.22	107.01	107.28	-0.70	1,340,743	13,848	106.39	107.66
2024-02-15	Z	PRU	107.19	110.12	107.02	109.29	2.91	2,473,907	22,995	109.50	109.80
2024-02-14	Z	PRU	105.72	107.32	105.65	106.40	1.135	1,627,442	17,243	100.00	107.44
2024-02-13	Z	PRU	106.69	107.53	104.02	105.24	-1.97	2,019,429	16,486	103.85	110.00
2024-02-12	Z	PRU	105.88	108.11	105.84	107.23	1.67	1,907,532	17,291	107.35	108.75
2024-02-09	Z	PRU	107.52	107.65	105.00	105.58	-3.04	2,616,462	25,572	96.76	105.97
2024-02-08	Z	PRU	108.74	109.63	107.39	108.61	-0.535	1,844,516	18,754	108.23	108.97
2024-02-07	Z	PRU	105.64	109.47	103.28	109.13	5.74	4,004,853	29,030	108.10	109.00
2024-02-06	Z	PRU	102.72	103.86	102.67	103.39	0.67	2,050,595	16,822	102.30	110.38
2024-02-05	Z	PRU	102.01	103.32	101.72	102.73	-0.50	1,834,001	15,807	102.00	104.00