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 )

19.65 +0.12 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 9.241 9.287 8.956 9.068 252,364 -0.19(-2.01%)
Jun 29, 2009 9.128 9.327 9.048 9.254 290,898 +0.38(+4.33%)
Jun 26, 2009 8.743 8.883 8.670 8.869 295,559 -0.07(-0.74%)
Jun 25, 2009 8.836 8.989 8.750 8.936 303,986 -0.09(-1.03%)
Jun 24, 2009 9.075 9.234 8.916 9.028 316,005 +0.23(+2.64%)
Jun 23, 2009 8.750 8.909 8.690 8.796 183,619 +0.03(+0.38%)
Jun 22, 2009 9.028 9.035 8.757 8.763 241,435 -0.46(-5.03%)
Jun 19, 2009 9.274 9.373 9.161 9.227 282,003 +0.42(+4.74%)
Jun 18, 2009 8.810 8.969 8.690 8.810 190,575 +0.05(+0.53%)
Jun 17, 2009 8.803 8.909 8.657 8.763 133,989 -0.09(-0.97%)
Jun 16, 2009 9.081 9.121 8.849 8.849 127,947 -0.32(-3.47%)
Jun 15, 2009 9.406 9.439 9.081 9.168 127,876 -0.46(-4.82%)
Jun 12, 2009 9.545 9.711 9.526 9.632 122,406 -0.17(-1.69%)
Jun 11, 2009 9.645 9.956 9.645 9.797 148,310 +0.24(+2.50%)
Jun 10, 2009 9.718 9.718 9.373 9.559 254,606 -0.08(-0.83%)
Jun 09, 2009 9.565 9.665 9.466 9.638 437,643 -0.01(-0.07%)
Jun 08, 2009 9.545 9.724 9.473 9.645 265,045 +0.05(+0.55%)
Jun 05, 2009 9.844 9.897 9.532 9.592 186,475 -0.07(-0.69%)
Jun 04, 2009 9.585 9.671 9.492 9.658 261,841 -0.03(-0.34%)
Jun 03, 2009 9.864 9.884 9.592 9.691 414,989 -0.45(-4.44%)
Jun 02, 2009 10.08 10.24 10.01 10.14 359,285 +0.43(+4.44%)
Jun 01, 2009 9.685 9.903 9.658 9.711 220,964 +0.38(+4.12%)
May 29, 2009 9.254 9.327 9.078 9.327 283,655 +0.24(+2.63%)
May 28, 2009 9.095 9.148 8.830 9.088 166,477 -0.01(-0.15%)
May 27, 2009 9.287 9.433 9.055 9.101 219,010 -0.23(-2.42%)
May 26, 2009 8.889 9.420 8.889 9.327 245,745 +0.01(+0.14%)
May 22, 2009 9.386 9.453 9.234 9.313 242,687 +0.19(+2.03%)
May 21, 2009 9.154 9.300 9.022 9.128 1,361,300 -0.18(-1.92%)
May 20, 2009 9.526 9.671 9.307 9.307 280,197 -0.34(-3.51%)
May 19, 2009 9.625 9.877 9.572 9.645 430,537 +0.30(+3.19%)
May 18, 2009 9.028 9.413 8.975 9.347 268,197 +0.61(+6.98%)
May 15, 2009 8.969 9.088 8.617 8.737 465,894 -0.09(-0.98%)
May 14, 2009 8.319 8.989 8.306 8.823 636,492 +0.71(+8.74%)
May 13, 2009 8.458 8.551 8.008 8.114 529,627 -0.99(-10.85%)
May 12, 2009 9.234 9.247 8.942 9.101 352,788 +0.15(+1.70%)
May 11, 2009 9.075 9.201 8.949 8.949 234,130 -0.69(-7.15%)
May 08, 2009 9.028 9.671 9.028 9.638 328,330 +0.88(+9.98%)
May 07, 2009 8.975 9.100 8.657 8.763 589,340 +0.03(+0.38%)
May 06, 2009 8.737 8.863 8.452 8.730 221,912 +0.03(+0.30%)
May 05, 2009 8.816 8.916 8.651 8.704 507,229 +0.46(+5.55%)
May 04, 2009 7.835 8.279 7.809 8.246 454,069 +0.46(+5.87%)
May 01, 2009 7.729 7.888 7.676 7.789 314,894 +0.21(+2.71%)
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%)
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.