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 )

18.56 +0.23 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 9.349 9.388 9.277 9.372 26,320 -0.04(-0.47%)
Mar 30, 2004 9.210 9.427 9.187 9.416 41,360 +0.09(+1.02%)
Mar 29, 2004 9.238 9.344 9.176 9.321 63,205 +0.19(+2.08%)
Mar 26, 2004 9.137 9.238 9.036 9.131 61,951 -0.15(-1.57%)
Mar 25, 2004 9.014 9.282 8.891 9.277 255,864 +0.27(+3.04%)
Mar 24, 2004 9.143 9.143 8.936 9.003 44,404 -0.14(-1.53%)
Mar 23, 2004 9.193 9.277 9.025 9.143 41,002 +0.09(+0.99%)
Mar 22, 2004 9.064 9.126 8.997 9.053 31,155 -0.12(-1.34%)
Mar 19, 2004 9.215 9.226 9.137 9.176 48,881 -0.20(-2.09%)
Mar 18, 2004 9.567 9.567 9.254 9.372 46,911 -0.28(-2.95%)
Mar 17, 2004 9.494 9.656 9.439 9.656 92,927 +0.17(+1.83%)
Mar 16, 2004 9.601 9.601 9.478 9.483 41,181 +0.02(+0.18%)
Mar 15, 2004 9.751 9.751 9.366 9.467 72,695 -0.39(-3.91%)
Mar 12, 2004 9.718 9.880 9.718 9.852 42,972 +0.20(+2.08%)
Mar 11, 2004 9.723 9.796 9.645 9.651 48,702 -0.25(-2.54%)
Mar 10, 2004 10.14 10.14 9.857 9.902 83,259 -0.46(-4.42%)
Mar 09, 2004 10.42 10.44 10.33 10.36 199,821 -0.25(-2.32%)
Mar 08, 2004 10.63 10.68 10.60 10.61 24,709 -0.02(-0.21%)
Mar 05, 2004 10.44 10.63 10.42 10.63 45,837 +0.14(+1.33%)
Mar 04, 2004 10.48 10.52 10.39 10.49 21,665 -0.01(-0.05%)
Mar 03, 2004 10.39 10.49 10.29 10.49 44,225 +0.11(+1.02%)
Mar 02, 2004 10.47 10.47 10.22 10.39 50,850 -0.23(-2.21%)
Mar 01, 2004 10.50 10.67 10.47 10.62 13,786 +0.21(+2.04%)
Feb 27, 2004 10.36 10.42 10.28 10.41 17,009 +0.11(+1.03%)
Feb 26, 2004 10.33 10.35 10.19 10.30 33,840 -0.12(-1.13%)
Feb 25, 2004 10.39 10.54 10.37 10.42 46,911 +0.13(+1.30%)
Feb 24, 2004 10.21 10.33 10.13 10.29 63,742 -0.39(-3.61%)
Feb 23, 2004 10.78 10.85 10.63 10.67 32,229 -0.21(-1.95%)
Feb 20, 2004 11.14 11.14 10.80 10.89 36,526 -0.45(-3.94%)
Feb 19, 2004 11.24 11.43 11.22 11.33 45,479 +0.28(+2.53%)
Feb 18, 2004 11.17 11.23 11.02 11.05 34,377 +0.00(+0.00%)
Feb 17, 2004 10.89 11.07 10.89 11.05 41,002 +0.50(+4.76%)
Feb 13, 2004 10.59 10.59 10.48 10.55 44,583 -0.02(-0.21%)
Feb 12, 2004 10.57 10.60 10.39 10.57 32,766 -0.01(-0.05%)
Feb 11, 2004 10.37 10.67 10.37 10.58 34,915 +0.09(+0.91%)
Feb 10, 2004 10.48 10.52 10.41 10.48 26,141 -0.01(-0.05%)
Feb 09, 2004 10.37 10.57 10.37 10.49 31,513 +0.11(+1.08%)
Feb 06, 2004 10.28 10.38 10.19 10.38 62,489 +0.32(+3.22%)
Feb 05, 2004 10.06 10.13 10.01 10.05 21,665 -0.01(-0.11%)
Feb 04, 2004 10.03 10.13 10.03 10.06 21,844 +0.12(+1.24%)
Feb 03, 2004 9.880 9.997 9.807 9.941 61,414 +0.08(+0.79%)
Feb 02, 2004 9.980 9.980 9.779 9.863 19,158 -0.06(-0.62%)
Jan 30, 2004 9.913 9.964 9.852 9.925 29,364 -0.01(-0.06%)
Jan 29, 2004 9.958 10.05 9.662 9.930 72,515 +0.00(+0.00%)
Jan 28, 2004 10.05 10.22 9.913 9.930 37,958 +0.02(+0.23%)
Jan 27, 2004 10.06 10.06 9.880 9.908 35,273 -0.13(-1.33%)
Jan 26, 2004 10.08 10.08 9.947 10.04 46,016 -0.15(-1.43%)
Jan 23, 2004 10.25 10.25 10.12 10.19 29,364 -0.24(-2.30%)
Jan 22, 2004 10.33 10.46 10.29 10.43 19,516 -0.18(-1.68%)
Jan 21, 2004 10.58 10.66 10.48 10.61 26,678 +0.07(+0.64%)
Jan 20, 2004 10.51 10.61 10.48 10.54 30,438 +0.18(+1.78%)
Jan 16, 2004 10.35 10.39 10.24 10.35 64,637 +0.02(+0.22%)
Jan 15, 2004 10.32 10.36 10.14 10.33 91,853 +0.07(+0.65%)
Jan 14, 2004 9.952 10.29 9.947 10.27 83,796 +0.59(+6.12%)
Jan 13, 2004 9.930 9.930 9.522 9.673 151,119 -0.20(-2.04%)
Jan 12, 2004 9.941 10.04 9.869 9.874 28,827 -0.16(-1.61%)
Jan 09, 2004 9.969 10.07 9.969 10.04 62,130 +0.02(+0.17%)
Jan 08, 2004 10.12 10.12 9.975 10.02 41,898 +0.09(+0.90%)
Jan 07, 2004 10.08 10.08 9.874 9.930 30,796 -0.28(-2.79%)
Jan 06, 2004 10.14 10.25 10.14 10.21 44,225 +0.15(+1.44%)
Jan 05, 2004 9.818 10.08 9.818 10.07 80,394 +0.34(+3.50%)
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.