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 )

20.98 +0.45 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 12.93 12.95 12.57 12.77 200,142 +0.15(+1.16%)
Sep 29, 2009 12.61 12.73 12.50 12.62 185,067 +0.27(+2.20%)
Sep 28, 2009 12.04 12.45 12.01 12.35 275,213 +0.18(+1.47%)
Sep 25, 2009 12.32 12.41 12.13 12.17 197,828 -0.09(-0.76%)
Sep 24, 2009 12.55 12.62 12.14 12.26 244,500 -0.27(-2.12%)
Sep 23, 2009 12.58 12.87 12.53 12.53 387,032 +0.30(+2.50%)
Sep 22, 2009 12.25 12.29 12.13 12.22 110,835 +0.09(+0.77%)
Sep 21, 2009 12.09 12.27 12.00 12.13 103,092 -0.24(-1.93%)
Sep 18, 2009 12.50 12.52 12.31 12.37 131,287 +0.07(+0.54%)
Sep 17, 2009 12.33 12.59 12.28 12.30 137,744 -0.06(-0.49%)
Sep 16, 2009 12.39 12.63 12.28 12.36 143,586 +0.14(+1.15%)
Sep 15, 2009 12.18 12.24 12.04 12.22 150,013 -0.21(-1.65%)
Sep 14, 2009 12.21 12.46 12.19 12.43 163,341 +0.14(+1.13%)
Sep 11, 2009 12.50 12.57 12.29 12.29 200,246 -0.14(-1.12%)
Sep 10, 2009 12.28 12.48 12.22 12.43 177,420 +0.27(+2.18%)
Sep 09, 2009 12.08 12.34 12.00 12.16 780,115 +0.31(+2.63%)
Sep 08, 2009 12.02 12.03 11.80 11.85 194,129 -0.09(-0.72%)
Sep 04, 2009 11.67 11.94 11.63 11.94 347,001 +0.55(+4.83%)
Sep 03, 2009 11.40 11.44 11.23 11.39 203,564 +0.47(+4.31%)
Sep 02, 2009 10.88 11.12 10.87 10.92 265,178 -0.22(-1.96%)
Sep 01, 2009 11.33 11.50 11.01 11.14 228,632 -0.27(-2.33%)
Aug 31, 2009 11.34 11.45 11.27 11.40 123,198 -0.12(-1.04%)
Aug 28, 2009 11.54 11.65 11.45 11.52 139,082 +0.03(+0.29%)
Aug 27, 2009 11.34 11.51 11.07 11.49 150,758 +0.11(+0.99%)
Aug 26, 2009 11.45 11.49 11.32 11.38 184,339 -0.30(-2.56%)
Aug 25, 2009 11.71 11.86 11.61 11.67 205,798 +0.19(+1.67%)
Aug 24, 2009 11.69 11.77 11.37 11.48 223,021 -0.12(-1.03%)
Aug 21, 2009 11.73 11.87 11.53 11.60 329,793 +0.19(+1.63%)
Aug 20, 2009 11.24 11.43 11.24 11.41 176,787 +0.48(+4.36%)
Aug 19, 2009 10.80 11.06 10.80 10.94 162,463 -0.07(-0.66%)
Aug 18, 2009 10.85 11.04 10.80 11.01 379,618 +0.40(+3.72%)
Aug 17, 2009 10.68 10.82 10.61 10.62 238,724 -0.79(-6.95%)
Aug 14, 2009 11.49 11.49 11.19 11.41 492,620 -0.31(-2.66%)
Aug 13, 2009 11.78 12.00 11.57 11.72 954,935 +1.20(+11.41%)
Aug 12, 2009 10.29 10.57 10.27 10.52 160,737 +0.34(+3.32%)
Aug 11, 2009 10.30 10.55 10.18 10.18 271,190 -0.38(-3.58%)
Aug 10, 2009 10.71 10.78 10.48 10.56 169,500 +0.21(+2.05%)
Aug 07, 2009 10.56 10.63 10.35 10.35 200,498 -0.21(-2.01%)
Aug 06, 2009 10.72 10.77 10.43 10.56 203,817 -0.15(-1.36%)
Aug 05, 2009 10.54 10.73 10.37 10.71 293,443 +0.75(+7.52%)
Aug 04, 2009 9.857 10.08 9.751 9.956 279,630 -0.25(-2.47%)
Aug 03, 2009 10.05 10.23 9.950 10.21 297,716 +0.25(+2.46%)
Jul 31, 2009 9.824 10.04 9.738 9.963 250,993 +0.32(+3.30%)
Jul 30, 2009 9.605 9.850 9.569 9.645 1,189,221 +0.14(+1.46%)
Jul 29, 2009 9.512 9.559 9.400 9.506 178,493 +0.01(+0.07%)
Jul 28, 2009 9.406 9.545 9.307 9.499 206,581 +0.05(+0.49%)
Jul 27, 2009 9.340 9.466 9.267 9.453 126,022 +0.06(+0.64%)
Jul 24, 2009 9.413 9.446 9.227 9.393 4,420 -0.03(-0.28%)
Jul 23, 2009 9.088 9.492 9.088 9.420 191,495 +0.23(+2.53%)
Jul 22, 2009 9.028 9.247 9.015 9.188 162,979 +0.07(+0.80%)
Jul 21, 2009 9.280 9.300 8.989 9.115 213,837 +0.09(+1.03%)
Jul 20, 2009 9.002 9.081 8.909 9.022 177,859 +0.58(+6.91%)
Jul 17, 2009 8.518 8.551 8.399 8.438 116,612 -0.13(-1.47%)
Jul 16, 2009 8.498 8.611 8.452 8.564 132,150 +0.02(+0.23%)
Jul 15, 2009 8.412 8.578 8.412 8.545 229,237 +0.54(+6.79%)
Jul 14, 2009 8.027 8.061 7.835 8.001 158,701 +0.15(+1.94%)
Jul 13, 2009 7.716 7.915 7.636 7.849 182,687 +0.19(+2.51%)
Jul 10, 2009 7.676 7.795 7.557 7.656 118,794 -0.25(-3.10%)
Jul 09, 2009 7.961 7.974 7.742 7.902 275,803 -0.02(-0.25%)
Jul 08, 2009 8.220 8.226 7.763 7.921 259,627 -0.44(-5.23%)
Jul 07, 2009 8.591 8.611 8.352 8.359 124,456 -0.32(-3.66%)
Jul 06, 2009 8.558 8.677 8.498 8.677 133,643 +0.13(+1.47%)
Jul 02, 2009 8.710 8.777 8.551 8.551 143,610 -0.46(-5.08%)
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.