Skip to main content

Prudential Financial Inc 4.125% Junior (NY: PFH )

19.31 -0.05 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.95 22.31 21.95 22.09 5,300 +0.24(+1.10%)
Apr 29, 2003 21.84 21.85 21.71 21.85 9,200 +0.15(+0.69%)
Apr 28, 2003 21.75 21.78 21.70 21.70 3,500 +0.00(+0.00%)
Apr 25, 2003 21.58 21.85 21.55 21.70 6,100 +0.15(+0.70%)
Apr 24, 2003 21.44 21.55 21.30 21.55 10,900 +0.15(+0.70%)
Apr 23, 2003 21.46 21.50 21.40 21.40 2,800 -0.08(-0.37%)
Apr 22, 2003 21.22 21.49 21.22 21.48 3,200 +0.27(+1.27%)
Apr 21, 2003 21.60 21.60 21.21 21.21 10,400 -0.57(-2.62%)
Apr 17, 2003 21.85 21.95 21.50 21.78 4,100 -0.22(-1.00%)
Apr 16, 2003 21.90 22.00 21.90 22.00 5,300 +0.04(+0.18%)
Apr 15, 2003 21.97 21.97 21.82 21.96 2,200 -0.01(-0.05%)
Apr 14, 2003 21.94 21.97 21.90 21.97 1,000 +0.19(+0.87%)
Apr 11, 2003 22.00 22.00 21.78 21.78 5,400 -0.22(-1.00%)
Apr 10, 2003 21.90 22.00 21.90 22.00 2,900 +0.10(+0.46%)
Apr 09, 2003 21.97 22.00 21.85 21.90 4,000 -0.06(-0.27%)
Apr 08, 2003 21.80 21.97 21.80 21.96 1,700 +0.00(+0.00%)
Apr 07, 2003 21.46 21.96 21.45 21.96 3,100 +0.40(+1.86%)
Apr 04, 2003 21.58 21.60 21.50 21.56 1,800 +0.16(+0.75%)
Apr 03, 2003 21.30 21.60 21.20 21.40 4,700 +0.00(+0.00%)
Apr 02, 2003 21.82 21.82 21.40 21.40 5,000 -0.46(-2.10%)
Apr 01, 2003 21.91 21.91 21.80 21.86 2,800 -0.13(-0.59%)
Mar 31, 2003 21.81 21.99 21.81 21.99 900 +0.19(+0.87%)
Mar 28, 2003 22.00 22.00 21.80 21.80 1,000 -0.19(-0.86%)
Mar 27, 2003 21.76 21.99 21.76 21.99 2,100 +0.24(+1.10%)
Mar 26, 2003 21.74 21.76 21.74 21.75 1,600 +0.02(+0.09%)
Mar 25, 2003 21.60 21.73 21.60 21.73 600 +0.23(+1.07%)
Mar 24, 2003 21.31 21.60 21.30 21.50 2,100 +0.05(+0.23%)
Mar 21, 2003 21.37 21.46 21.30 21.45 2,100 +0.15(+0.70%)
Mar 20, 2003 20.88 21.49 20.88 21.30 3,100 +0.30(+1.43%)
Mar 19, 2003 21.15 21.21 20.90 21.00 7,200 -0.32(-1.50%)
Mar 18, 2003 21.46 21.46 21.31 21.32 2,700 -0.14(-0.65%)
Mar 17, 2003 21.30 21.46 21.15 21.46 2,600 +0.06(+0.28%)
Mar 14, 2003 21.65 21.65 21.40 21.40 800 -0.08(-0.37%)
Mar 13, 2003 21.30 21.85 21.30 21.48 8,800 +0.18(+0.85%)
Mar 12, 2003 21.45 21.45 21.20 21.30 4,200 -0.20(-0.93%)
Mar 11, 2003 21.62 21.68 21.50 21.50 3,300 +0.00(+0.00%)
Mar 10, 2003 21.80 21.91 21.50 21.50 6,700 -0.55(-2.49%)
Mar 07, 2003 21.95 22.17 21.90 22.05 7,200 +0.06(+0.27%)
Mar 06, 2003 21.96 22.10 21.87 21.99 4,100 +0.08(+0.37%)
Mar 05, 2003 22.00 22.00 21.86 21.91 2,900 -0.04(-0.18%)
Mar 04, 2003 21.99 22.00 21.87 21.95 3,600 -0.18(-0.81%)
Mar 03, 2003 21.35 22.13 21.35 22.13 3,400 +0.63(+2.93%)
Feb 28, 2003 21.54 21.54 21.40 21.50 3,500 -0.17(-0.78%)
Feb 27, 2003 22.00 22.05 21.48 21.67 7,200 -0.33(-1.50%)
Feb 26, 2003 22.00 22.30 22.00 22.00 4,300 -0.10(-0.45%)
Feb 25, 2003 22.11 22.20 21.90 22.10 5,800 +0.10(+0.45%)
Feb 24, 2003 22.15 22.20 21.60 22.00 11,100 -0.09(-0.41%)
Feb 21, 2003 21.51 22.09 21.51 22.09 10,000 +0.73(+3.42%)
Feb 20, 2003 21.22 21.36 21.01 21.36 7,700 +0.29(+1.38%)
Feb 19, 2003 21.08 21.24 21.03 21.07 1,200 -0.13(-0.61%)
Feb 18, 2003 21.07 21.20 21.00 21.20 3,600 +0.18(+0.86%)
Feb 14, 2003 21.00 21.02 20.80 21.02 3,400 -0.11(-0.52%)
Feb 13, 2003 21.51 21.60 21.05 21.13 8,700 -0.46(-2.13%)
Feb 12, 2003 22.05 22.08 21.59 21.59 9,100 -1.36(-5.93%)
Feb 11, 2003 22.65 22.95 22.45 22.95 13,000 +0.50(+2.23%)
Feb 10, 2003 22.02 22.45 22.00 22.45 5,800 +0.26(+1.17%)
Feb 07, 2003 22.16 22.23 22.10 22.19 5,600 +0.04(+0.18%)
Feb 06, 2003 22.03 22.24 22.00 22.15 8,600 -0.04(-0.18%)
Feb 05, 2003 22.18 22.19 22.00 22.19 4,200 +0.04(+0.18%)
Feb 04, 2003 22.00 22.20 21.92 22.15 4,600 +0.00(+0.00%)
Feb 03, 2003 22.04 22.19 21.96 22.15 9,600 +0.20(+0.91%)
Jan 31, 2003 21.70 21.95 21.68 21.95 2,900 +0.25(+1.15%)
Jan 30, 2003 21.70 21.90 21.65 21.70 3,700 +0.01(+0.05%)
Jan 29, 2003 21.76 21.76 21.50 21.69 2,900 -0.15(-0.69%)
Jan 28, 2003 21.75 21.87 21.51 21.84 3,400 -0.06(-0.27%)
Jan 27, 2003 21.75 21.90 21.50 21.90 3,000 +0.06(+0.27%)
Jan 24, 2003 22.00 22.00 21.71 21.84 3,600 -0.16(-0.73%)
Jan 23, 2003 22.01 22.01 21.80 22.00 6,800 -0.09(-0.41%)
Jan 22, 2003 22.25 22.25 22.00 22.09 1,900 +0.01(+0.05%)
Jan 21, 2003 22.00 22.10 21.88 22.08 2,900 +0.03(+0.14%)
Jan 17, 2003 22.08 22.08 21.82 22.05 1,700 -0.05(-0.23%)
Jan 16, 2003 22.00 22.18 22.00 22.10 4,900 +0.10(+0.45%)
Jan 15, 2003 22.00 22.00 21.99 22.00 2,500 -0.20(-0.90%)
Jan 14, 2003 22.00 22.20 21.80 22.20 10,700 +0.25(+1.14%)
Jan 13, 2003 22.20 22.39 21.95 21.95 6,600 -0.05(-0.23%)
Jan 10, 2003 22.19 22.19 21.86 22.00 4,200 -0.16(-0.72%)
Jan 09, 2003 22.18 22.19 21.91 22.16 7,100 +0.16(+0.73%)
Jan 08, 2003 22.10 22.10 21.87 22.00 6,000 -0.10(-0.45%)
Jan 07, 2003 21.60 22.20 21.60 22.10 8,400 +0.35(+1.61%)
Jan 06, 2003 21.52 21.75 21.50 21.75 1,500 +0.15(+0.69%)
Jan 03, 2003 21.60 21.60 21.45 21.60 2,700 +0.00(+0.00%)
Jan 02, 2003 21.00 21.60 20.90 21.60 3,600 +0.50(+2.37%)
Dec 31, 2002 21.10 21.10 21.10 21.10 2,800 +0.00(+0.00%)
Dec 30, 2002 20.80 21.10 20.80 21.10 1,000 +0.20(+0.96%)
Dec 27, 2002 20.68 20.90 20.68 20.90 3,400 +0.30(+1.46%)
Dec 26, 2002 20.79 20.90 20.40 20.60 9,300 -0.22(-1.06%)
Dec 24, 2002 20.82 20.94 20.77 20.82 2,200 -0.13(-0.62%)
Dec 23, 2002 21.35 21.36 20.80 20.95 5,100 -0.50(-2.33%)
Dec 20, 2002 21.40 21.49 21.27 21.45 2,200 +0.27(+1.27%)
Dec 19, 2002 21.05 21.18 21.05 21.18 1,500 +0.25(+1.19%)
Dec 18, 2002 21.00 21.00 20.94 20.93 2,100 -0.07(-0.33%)
Dec 17, 2002 20.91 21.00 20.80 21.00 4,800 +0.09(+0.43%)
Dec 16, 2002 20.75 21.00 20.75 20.91 3,500 +0.00(+0.00%)
Dec 13, 2002 21.00 21.00 20.80 20.91 3,000 -0.09(-0.43%)
Dec 12, 2002 20.81 21.09 20.81 21.00 2,800 +0.13(+0.62%)
Dec 11, 2002 20.70 21.10 20.60 20.87 3,000 +0.07(+0.34%)
Dec 10, 2002 20.60 20.80 20.31 20.80 6,400 +0.20(+0.97%)
Dec 09, 2002 20.85 20.85 20.60 20.60 1,600 -0.30(-1.44%)
Dec 06, 2002 20.71 20.90 20.52 20.90 2,000 +0.05(+0.24%)
Dec 05, 2002 20.45 20.85 20.45 20.85 3,500 +0.20(+0.97%)
Dec 04, 2002 20.75 20.75 20.50 20.65 3,900 -0.15(-0.72%)
Dec 03, 2002 21.20 21.20 20.80 20.80 1,600 -0.44(-2.07%)
Dec 02, 2002 21.50 21.64 21.00 21.24 5,600 -0.21(-0.98%)
Nov 27, 2002 21.40 21.50 21.20 21.45 5,000 +0.25(+1.18%)
Nov 26, 2002 21.31 21.31 21.00 21.20 3,500 +0.14(+0.66%)
Nov 25, 2002 20.55 21.20 20.55 21.06 4,500 +0.51(+2.48%)
Nov 22, 2002 20.60 20.60 20.40 20.55 3,000 -0.15(-0.72%)
Nov 21, 2002 20.68 20.70 20.68 20.70 300 +0.11(+0.53%)
Nov 20, 2002 20.67 20.68 20.35 20.59 2,600 -0.01(-0.05%)
Nov 19, 2002 20.75 20.98 20.50 20.60 4,900 -0.40(-1.90%)
Nov 18, 2002 20.86 21.00 20.86 21.00 2,700 +0.00(+0.00%)
Nov 15, 2002 20.70 21.00 20.70 21.00 4,100 +0.19(+0.91%)
Nov 14, 2002 20.70 20.90 20.70 20.81 3,900 +0.14(+0.68%)
Nov 13, 2002 20.54 20.69 20.40 20.67 4,600 +0.17(+0.83%)
Nov 12, 2002 20.14 20.50 20.05 20.50 15,100 +0.36(+1.79%)
Nov 11, 2002 20.14 20.14 19.95 20.14 2,200 +0.10(+0.50%)
Nov 08, 2002 19.80 20.04 19.80 20.04 1,500 +0.39(+1.98%)
Nov 07, 2002 19.50 19.76 19.50 19.65 2,400 +0.35(+1.81%)
Nov 06, 2002 19.20 19.30 19.00 19.30 3,100 +0.00(+0.00%)
Nov 05, 2002 19.65 19.65 19.30 19.30 1,500 -0.27(-1.38%)
Nov 04, 2002 20.15 20.15 19.48 19.57 6,400 -0.43(-2.15%)
Nov 01, 2002 20.00 20.10 19.85 20.00 2,700 +0.10(+0.50%)
Oct 31, 2002 20.09 20.15 19.90 19.90 7,400 -0.10(-0.50%)
Oct 30, 2002 19.71 20.00 19.71 20.00 300 +0.30(+1.52%)
Oct 29, 2002 19.65 19.70 19.49 19.70 700 +0.30(+1.55%)
Oct 28, 2002 19.00 19.40 19.00 19.40 2,200 +0.40(+2.11%)
Oct 25, 2002 19.00 19.00 19.00 19.00 600 +0.15(+0.80%)
Oct 24, 2002 18.42 19.00 18.42 18.85 480,000 +0.30(+1.62%)
Oct 23, 2002 18.19 18.55 18.19 18.55 3,100 +0.55(+3.06%)
Oct 22, 2002 17.40 18.00 17.40 18.00 6,100 +0.59(+3.39%)
Oct 21, 2002 17.69 17.69 17.26 17.41 9,000 -0.38(-2.14%)
Oct 18, 2002 18.10 18.11 17.78 17.79 2,800 -0.31(-1.71%)
Oct 17, 2002 18.60 18.60 18.10 18.10 2,200 -0.50(-2.69%)
Oct 16, 2002 18.60 18.60 18.60 18.60 900 +0.00(+0.00%)
Oct 15, 2002 18.44 18.90 18.44 18.60 6,200 +0.20(+1.09%)
Oct 14, 2002 18.55 18.55 18.30 18.40 250,000 -0.15(-0.81%)
Oct 11, 2002 18.40 18.55 18.40 18.55 1,900 +0.10(+0.54%)
Oct 10, 2002 18.15 18.75 18.00 18.45 410,000 +0.25(+1.37%)
Oct 09, 2002 18.70 18.70 18.20 18.20 5,000 -0.40(-2.15%)
Oct 08, 2002 19.25 19.25 18.60 18.60 3,300 -0.40(-2.11%)
Oct 07, 2002 19.40 19.50 19.00 19.00 12,700 -0.60(-3.06%)
Oct 04, 2002 19.36 19.65 19.36 19.60 2,200 -0.01(-0.05%)
Oct 03, 2002 19.62 19.62 19.40 19.61 2,400 +0.11(+0.56%)
Oct 02, 2002 19.68 19.68 19.50 19.50 2,100 -0.15(-0.76%)
Oct 01, 2002 19.50 19.65 19.38 19.65 2,200 +0.05(+0.26%)
Sep 30, 2002 19.50 19.60 19.45 19.60 210,000 +0.00(+0.00%)
Sep 27, 2002 19.50 19.60 19.40 19.60 30,000 +0.10(+0.51%)
Sep 26, 2002 19.48 19.50 19.41 19.50 6,800 +0.00(+0.00%)
Sep 25, 2002 19.33 19.50 19.33 19.50 3,000 +0.17(+0.88%)
Sep 24, 2002 19.40 19.45 19.33 19.33 100,000 -0.42(-2.13%)
Sep 23, 2002 19.75 19.75 19.75 19.75 800 +0.20(+1.02%)
Sep 20, 2002 19.64 19.64 19.55 19.55 4,700 +0.05(+0.26%)
Sep 19, 2002 19.56 19.56 19.50 19.50 9,400 -0.06(-0.31%)
Sep 18, 2002 19.80 19.90 19.55 19.56 4,500 -0.39(-1.95%)
Sep 17, 2002 20.05 20.05 19.95 19.95 1,200 -0.09(-0.45%)
Sep 16, 2002 20.03 20.04 19.90 20.04 900 -0.04(-0.20%)
Sep 13, 2002 20.01 20.15 19.98 20.08 3,000 +0.08(+0.40%)
Sep 12, 2002 19.83 20.00 19.83 20.00 3,400 +0.25(+1.27%)
Sep 11, 2002 19.66 19.75 19.65 19.75 1,400 +0.15(+0.77%)
Sep 10, 2002 19.65 19.86 19.60 19.60 2,300 -0.03(-0.15%)
Sep 09, 2002 19.58 19.64 19.58 19.63 1,000 -0.07(-0.36%)
Sep 06, 2002 19.50 19.70 19.42 19.70 3,100 +0.06(+0.31%)
Sep 05, 2002 20.10 20.10 19.64 19.64 460,000 -0.46(-2.29%)
Sep 04, 2002 20.05 20.25 20.03 20.10 2,700 +0.05(+0.25%)
Sep 03, 2002 19.90 20.05 19.90 20.05 4,700 +0.25(+1.26%)
Aug 30, 2002 19.50 19.80 19.50 19.80 1,800 +0.35(+1.80%)
Aug 29, 2002 19.22 19.45 19.22 19.45 4,800 +0.24(+1.25%)
Aug 28, 2002 19.30 19.30 19.21 19.21 3,400 -0.15(-0.77%)
Aug 27, 2002 19.46 19.55 19.36 19.36 4,500 -0.13(-0.67%)
Aug 26, 2002 19.60 19.60 19.41 19.49 2,000 -0.21(-1.07%)
Aug 23, 2002 19.70 19.71 19.70 19.70 1,500 +0.05(+0.25%)
Aug 22, 2002 19.45 19.80 19.45 19.65 7,400 +0.20(+1.03%)
Aug 21, 2002 19.57 19.60 19.36 19.45 7,800 -0.10(-0.51%)
Aug 20, 2002 19.55 19.57 19.36 19.55 1,800 +0.20(+1.03%)
Aug 16, 2002 18.75 19.35 18.75 19.35 4,400 +0.65(+3.48%)
Aug 15, 2002 18.50 18.85 18.50 18.70 4,200 +0.30(+1.63%)
Aug 14, 2002 18.80 18.85 18.40 18.40 8,400 -0.65(-3.41%)
Aug 13, 2002 19.19 19.19 18.85 19.05 7,100 -1.30(-6.39%)
Aug 12, 2002 19.75 20.35 19.75 20.35 27,300 +1.10(+5.71%)
Aug 07, 2002 19.35 19.35 19.20 19.25 6,900 +0.03(+0.16%)
Aug 06, 2002 19.12 19.22 18.92 19.22 2,200 +0.32(+1.69%)
Aug 05, 2002 19.00 19.00 18.80 18.90 3,300 -0.10(-0.53%)
Aug 02, 2002 18.90 19.00 18.75 19.00 3,100 +0.15(+0.80%)
Aug 01, 2002 18.65 18.85 18.50 18.85 1,900 +0.30(+1.62%)
Jul 31, 2002 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 30, 2002 18.50 18.67 18.50 18.55 4,200 +0.16(+0.87%)
Jul 29, 2002 18.09 18.39 18.09 18.39 7,000 +0.34(+1.88%)
Jul 26, 2002 17.93 18.05 17.78 18.05 2,300 +0.00(+0.00%)
Jul 25, 2002 18.10 18.10 17.65 18.05 12,200 -0.15(-0.82%)
Jul 24, 2002 18.95 18.95 18.20 18.20 4,500 -0.78(-4.11%)
Jul 23, 2002 19.12 19.12 18.85 18.98 5,500 -0.27(-1.40%)
Jul 22, 2002 19.00 19.25 19.00 19.25 2,700 +0.15(+0.79%)
Jul 19, 2002 18.96 19.10 18.96 19.10 1,600 +0.10(+0.53%)
Jul 17, 2002 18.90 19.10 18.90 19.00 5,100 -0.40(-2.06%)
Jul 12, 2002 19.51 19.52 19.40 19.40 2,500 -0.25(-1.27%)
Jul 11, 2002 19.80 19.80 19.50 19.65 2,300 -0.05(-0.25%)
Jul 10, 2002 19.84 19.84 19.68 19.70 3,000 -0.04(-0.20%)
Jul 09, 2002 19.73 19.74 19.73 19.74 500 +0.01(+0.05%)
Jul 08, 2002 19.70 19.73 19.70 19.73 400 +0.03(+0.15%)
Jul 05, 2002 19.60 19.70 19.60 19.70 800 +0.10(+0.51%)
Jul 04, 2002 20.10 20.10 19.60 19.60 3,200 +0.00(+0.00%)
Jul 03, 2002 20.10 20.10 19.60 19.60 3,200 -0.60(-2.97%)
Jul 02, 2002 20.10 20.25 20.10 20.20 2,800 +0.18(+0.90%)
Jul 01, 2002 20.10 20.22 20.02 20.02 3,200 -0.26(-1.28%)
Jun 28, 2002 20.15 20.30 20.15 20.28 10,500 -0.02(-0.10%)
Jun 27, 2002 20.08 20.30 20.02 20.30 4,100 +0.09(+0.45%)
Jun 26, 2002 20.30 20.30 20.21 20.21 900 -0.14(-0.69%)
Jun 25, 2002 20.58 20.70 20.25 20.35 3,100 -0.10(-0.49%)
Jun 21, 2002 20.60 20.65 20.35 20.45 10,100 -0.39(-1.87%)
Jun 20, 2002 20.80 20.95 20.70 20.84 11,000 +0.14(+0.68%)
Jun 19, 2002 21.00 21.00 20.70 20.70 2,300 -0.28(-1.33%)
Jun 18, 2002 20.81 20.98 20.81 20.98 3,000 +0.13(+0.62%)
Jun 17, 2002 20.85 20.85 20.70 20.85 4,900 -0.10(-0.48%)
Jun 14, 2002 20.90 20.95 20.75 20.95 5,500 -0.50(-2.33%)
Jun 12, 2002 21.45 21.48 21.45 21.45 1,500 +0.11(+0.52%)
Jun 11, 2002 21.28 21.40 21.26 21.34 2,600 -0.06(-0.28%)
Jun 10, 2002 21.49 21.49 21.30 21.40 210,000 -0.05(-0.23%)
Jun 07, 2002 21.50 21.50 21.40 21.45 900 -0.17(-0.79%)
Jun 06, 2002 21.60 21.62 21.59 21.62 2,000 +0.09(+0.42%)
Jun 05, 2002 21.40 21.53 21.40 21.53 1,200 +0.33(+1.56%)
May 31, 2002 21.17 21.21 21.11 21.20 2,500 -0.08(-0.38%)
May 28, 2002 21.40 21.40 21.10 21.28 12,800 -0.22(-1.02%)
May 27, 2002 21.22 21.50 21.10 21.50 19,300 +0.00(+0.00%)
May 24, 2002 21.22 21.50 21.10 21.50 19,300 +0.40(+1.90%)
May 23, 2002 21.80 21.82 21.00 21.10 25,000 -0.70(-3.21%)
May 22, 2002 21.74 21.85 21.70 21.80 4,400 +0.16(+0.74%)
May 21, 2002 21.75 21.85 21.64 21.64 2,100 -0.19(-0.87%)
May 20, 2002 21.70 21.83 21.70 21.83 800 +0.13(+0.60%)
May 17, 2002 21.60 21.70 21.42 21.70 4,500 +0.00(+0.00%)
May 16, 2002 21.50 21.70 21.50 21.70 1,900 +0.09(+0.42%)
May 15, 2002 21.70 21.77 21.60 21.61 3,400 -0.21(-0.96%)
May 14, 2002 21.60 21.84 21.60 21.82 5,600 +0.12(+0.55%)
May 13, 2002 21.87 21.98 21.70 21.70 7,400 -0.05(-0.23%)
May 10, 2002 21.86 21.86 21.65 21.75 1,600 +0.01(+0.05%)
May 09, 2002 21.59 21.99 21.59 21.74 6,000 +0.24(+1.12%)
May 08, 2002 21.60 21.70 21.35 21.50 7,400 -0.20(-0.92%)
May 07, 2002 21.80 22.00 21.60 21.70 3,500 +0.00(+0.00%)
May 06, 2002 21.80 21.80 21.70 21.70 1,300 -0.15(-0.69%)
May 03, 2002 21.80 21.88 21.60 21.85 5,400 +0.10(+0.46%)
May 02, 2002 21.50 21.75 21.22 21.75 3,500 +0.35(+1.64%)
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.