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, 2003 9.280 9.280 9.148 9.181 33,490 -0.30(-3.15%)
Sep 29, 2003 9.473 9.473 9.333 9.479 17,951 +0.05(+0.56%)
Sep 26, 2003 9.360 9.466 9.360 9.426 8,749 -0.12(-1.25%)
Sep 25, 2003 9.592 9.612 9.512 9.545 46,614 -0.20(-2.04%)
Sep 24, 2003 9.897 9.897 9.678 9.744 45,407 -0.14(-1.41%)
Sep 23, 2003 9.950 9.930 9.764 9.884 15,085 -0.07(-0.67%)
Sep 22, 2003 10.01 10.02 9.903 9.950 52,045 -0.19(-1.90%)
Sep 19, 2003 10.19 10.19 10.10 10.14 9,503 -0.03(-0.33%)
Sep 18, 2003 10.02 10.31 10.02 10.18 39,675 +0.25(+2.47%)
Sep 17, 2003 10.02 10.03 9.910 9.930 10,559 -0.05(-0.53%)
Sep 16, 2003 9.844 9.943 9.837 9.983 21,119 +0.03(+0.27%)
Sep 15, 2003 9.877 9.956 9.877 9.956 4,525 +0.10(+1.01%)
Sep 12, 2003 9.777 9.857 9.678 9.857 12,219 +0.05(+0.47%)
Sep 11, 2003 9.678 9.811 9.671 9.811 15,236 +0.10(+1.02%)
Sep 10, 2003 9.731 9.738 9.658 9.711 30,623 -0.10(-1.01%)
Sep 09, 2003 9.970 9.970 9.811 9.811 31,227 -0.27(-2.70%)
Sep 08, 2003 10.02 10.08 9.963 10.08 49,179 +0.07(+0.73%)
Sep 05, 2003 9.996 10.06 9.983 10.01 11,766 +0.03(+0.27%)
Sep 04, 2003 10.00 10.04 9.811 9.983 23,382 -0.18(-1.76%)
Sep 03, 2003 10.02 10.19 10.02 10.16 25,494 +0.18(+1.79%)
Sep 02, 2003 9.910 10.05 9.777 9.983 110,426 +0.70(+7.57%)
Aug 29, 2003 9.320 9.320 9.207 9.280 15,236 +0.00(+0.00%)
Aug 28, 2003 9.188 9.280 9.128 9.280 27,305 +0.21(+2.26%)
Aug 27, 2003 9.081 9.154 8.982 9.075 43,597 -0.07(-0.80%)
Aug 26, 2003 9.168 9.168 8.909 9.148 22,326 -0.03(-0.29%)
Aug 25, 2003 9.241 9.267 9.154 9.174 7,995 -0.13(-1.42%)
Aug 22, 2003 9.426 9.426 9.181 9.307 13,426 -0.05(-0.57%)
Aug 21, 2003 9.300 9.466 9.300 9.360 30,925 +0.08(+0.86%)
Aug 20, 2003 9.260 9.353 9.194 9.280 48,877 -0.17(-1.75%)
Aug 19, 2003 9.340 9.479 9.340 9.446 18,102 +0.15(+1.57%)
Aug 18, 2003 9.313 9.333 9.221 9.300 19,460 +0.10(+1.08%)
Aug 15, 2003 9.115 9.227 9.115 9.201 9,956 +0.13(+1.46%)
Aug 14, 2003 8.949 9.128 8.949 9.068 56,269 +0.15(+1.71%)
Aug 13, 2003 8.936 8.936 8.796 8.916 32,283 +0.17(+1.97%)
Aug 12, 2003 8.704 8.790 8.651 8.743 35,903 +0.03(+0.38%)
Aug 11, 2003 8.684 8.750 8.611 8.710 16,745 +0.03(+0.31%)
Aug 08, 2003 8.770 8.770 8.564 8.684 19,913 -0.04(-0.46%)
Aug 07, 2003 8.664 8.783 8.584 8.724 111,332 +0.05(+0.53%)
Aug 06, 2003 8.670 8.763 8.525 8.677 441,858 -0.15(-1.65%)
Aug 05, 2003 9.015 9.015 8.823 8.823 41,334 -0.18(-1.99%)
Aug 04, 2003 8.902 9.035 8.902 9.002 13,426 +0.07(+0.82%)
Aug 01, 2003 9.015 9.062 8.902 8.929 21,874 -0.16(-1.75%)
Jul 31, 2003 9.088 9.260 9.048 9.088 49,933 +0.07(+0.73%)
Jul 30, 2003 8.936 9.028 8.803 9.022 35,602 -0.16(-1.73%)
Jul 29, 2003 9.247 9.373 9.068 9.181 51,291 -0.23(-2.46%)
Jul 28, 2003 9.532 9.532 9.413 9.413 28,662 -0.20(-2.07%)
Jul 25, 2003 9.367 9.678 9.280 9.612 75,277 +0.54(+5.92%)
Jul 24, 2003 9.088 9.512 9.068 9.075 128,831 +0.27(+3.09%)
Jul 23, 2003 8.777 8.803 8.684 8.803 23,382 -0.13(-1.48%)
Jul 22, 2003 8.777 8.949 8.697 8.936 33,942 +0.10(+1.13%)
Jul 21, 2003 8.896 8.896 8.750 8.836 28,361 -0.30(-3.34%)
Jul 18, 2003 9.022 9.148 8.909 9.141 25,193 +0.24(+2.68%)
Jul 17, 2003 9.048 9.062 8.869 8.902 49,028 -0.30(-3.31%)
Jul 16, 2003 9.426 9.446 9.135 9.207 117,064 -0.09(-1.00%)
Jul 15, 2003 9.420 9.492 9.260 9.300 69,695 -0.12(-1.27%)
Jul 14, 2003 9.280 9.499 9.280 9.420 41,485 +0.44(+4.95%)
Jul 11, 2003 8.843 9.108 8.843 8.975 55,213 +0.32(+3.75%)
Jul 10, 2003 8.796 8.796 8.584 8.651 38,619 -0.28(-3.12%)
Jul 09, 2003 8.889 8.989 8.823 8.929 43,899 -0.11(-1.17%)
Jul 08, 2003 8.823 9.042 8.823 9.035 56,571 +0.42(+4.93%)
Jul 07, 2003 8.399 8.690 8.399 8.611 76,182 +0.56(+7.00%)
Jul 03, 2003 8.021 8.081 7.928 8.047 44,502 -0.17(-2.10%)
Jul 02, 2003 8.153 8.279 8.120 8.220 42,239 +0.13(+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.