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

Prudential Public Ltd Company ADR (NY: PUK )

19.00 +0.42 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 7.776 7.855 7.550 7.583 446,032 +0.23(+3.06%)
Apr 29, 2009 7.225 7.464 7.219 7.358 205,198 +0.29(+4.03%)
Apr 28, 2009 7.013 7.186 6.967 7.073 286,965 -0.09(-1.30%)
Apr 27, 2009 7.152 7.312 7.099 7.166 306,852 -0.13(-1.82%)
Apr 24, 2009 7.325 7.365 7.166 7.298 619,204 +0.33(+4.76%)
Apr 23, 2009 6.848 6.967 6.715 6.967 522,834 +0.16(+2.34%)
Apr 22, 2009 6.755 7.060 6.708 6.808 543,056 -0.50(-6.89%)
Apr 21, 2009 6.808 7.358 6.728 7.312 816,959 +0.21(+2.99%)
Apr 20, 2009 7.378 7.391 7.099 7.099 818,553 -0.84(-10.53%)
Apr 17, 2009 8.021 8.100 7.888 7.935 434,003 -0.02(-0.25%)
Apr 16, 2009 7.670 8.005 7.570 7.955 393,207 +0.49(+6.57%)
Apr 15, 2009 7.046 7.471 7.013 7.464 313,243 +0.58(+8.37%)
Apr 14, 2009 7.073 7.232 6.874 6.887 381,452 -0.17(-2.35%)
Apr 13, 2009 7.080 7.166 6.749 7.053 198,847 +0.13(+1.92%)
Apr 09, 2009 6.867 6.934 6.642 6.920 344,723 +0.00(+0.00%)
Apr 08, 2009 6.940 7.015 6.775 6.920 307,815 +0.25(+3.78%)
Apr 07, 2009 6.894 6.940 6.669 6.669 776,202 -0.48(-6.68%)
Apr 06, 2009 7.033 7.192 6.967 7.146 384,587 -0.45(-5.93%)
Apr 03, 2009 7.365 7.597 7.159 7.597 304,677 +0.44(+6.11%)
Apr 02, 2009 7.106 7.398 7.060 7.159 463,470 +0.45(+6.72%)
Apr 01, 2009 6.456 6.742 6.421 6.708 400,712 +0.17(+2.64%)
Mar 31, 2009 6.324 6.695 6.224 6.536 3,663,330 +0.71(+12.17%)
Mar 30, 2009 5.820 5.900 5.741 5.827 1,457,311 -0.79(-11.92%)
Mar 26, 2009 6.688 6.788 6.576 6.616 609,362 -0.13(-1.87%)
Mar 25, 2009 6.715 6.947 6.397 6.742 482,132 +0.01(+0.20%)
Mar 24, 2009 6.616 7.027 6.616 6.728 609,754 -0.23(-3.33%)
Mar 23, 2009 6.695 7.033 6.662 6.960 1,012,016 +0.76(+12.18%)
Mar 20, 2009 5.966 6.456 5.900 6.205 799,212 +0.82(+15.27%)
Mar 19, 2009 6.112 6.112 5.349 5.383 1,649,364 +0.32(+6.42%)
Mar 18, 2009 4.660 5.170 4.501 5.058 756,593 +0.01(+0.13%)
Mar 17, 2009 4.832 5.104 4.759 5.051 425,659 +0.09(+1.74%)
Mar 16, 2009 5.230 5.310 4.958 4.965 454,444 +0.03(+0.54%)
Mar 13, 2009 4.998 5.025 4.733 4.938 0 +0.04(+0.81%)
Mar 12, 2009 4.474 4.965 4.329 4.899 372,748 +0.13(+2.64%)
Mar 11, 2009 5.018 5.098 4.653 4.773 445,619 +0.23(+5.11%)
Mar 10, 2009 4.150 4.594 4.143 4.541 470,637 +0.83(+22.32%)
Mar 09, 2009 3.699 3.898 3.672 3.712 414,844 -0.21(-5.41%)
Mar 06, 2009 4.010 4.116 3.778 3.924 0 -0.11(-2.81%)
Mar 05, 2009 4.176 4.322 4.030 4.038 353,464 -1.08(-21.10%)
Mar 04, 2009 5.051 5.217 4.972 5.117 728,011 +0.37(+7.82%)
Mar 02, 2009 5.005 5.091 4.720 4.746 641,101 -0.59(-11.06%)
Feb 27, 2009 5.257 5.489 5.164 5.336 0 -0.24(-4.28%)
Feb 26, 2009 5.548 5.853 5.509 5.575 383,119 +0.53(+10.51%)
Feb 25, 2009 5.204 5.250 4.938 5.045 557,289 -0.23(-4.28%)
Feb 24, 2009 5.230 5.330 5.031 5.270 591,061 -0.05(-0.87%)
Feb 23, 2009 5.714 5.747 5.263 5.316 397,974 -0.11(-1.96%)
Feb 20, 2009 5.217 5.575 5.190 5.422 403,349 +0.68(+14.25%)
Feb 19, 2009 5.018 5.051 4.740 4.746 223,124 -0.21(-4.15%)
Feb 18, 2009 5.078 5.078 4.813 4.952 628,706 -0.31(-5.92%)
Feb 17, 2009 5.369 5.369 5.217 5.263 412,349 -0.78(-12.84%)
Feb 13, 2009 6.039 6.218 5.920 6.039 220,562 -0.27(-4.21%)
Feb 12, 2009 6.218 6.384 6.046 6.304 181,453 -0.31(-4.71%)
Feb 11, 2009 6.629 6.695 6.463 6.616 221,656 -0.11(-1.67%)
Feb 10, 2009 7.146 7.206 6.635 6.728 258,734 -0.64(-8.72%)
Feb 09, 2009 7.219 7.484 7.106 7.371 188,395 +0.35(+5.00%)
Feb 06, 2009 7.080 7.225 6.894 7.020 299,089 +0.07(+0.95%)
Feb 05, 2009 6.655 7.000 6.549 6.954 268,738 +0.32(+4.90%)
Feb 04, 2009 6.801 7.113 6.629 6.629 327,237 +0.13(+2.04%)
Feb 03, 2009 6.218 6.510 6.099 6.496 376,448 +0.51(+8.53%)
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.