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 )

17.18 +0.38 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 6.789 6.858 6.592 6.621 510,854 +0.20(+3.06%)
Apr 29, 2009 6.309 6.517 6.303 6.424 235,019 +0.25(+4.03%)
Apr 28, 2009 6.123 6.274 6.083 6.175 328,669 -0.08(-1.30%)
Apr 27, 2009 6.245 6.384 6.199 6.256 351,447 -0.12(-1.82%)
Apr 24, 2009 6.395 6.430 6.256 6.372 709,192 +0.29(+4.76%)
Apr 23, 2009 5.979 6.083 5.863 6.083 598,817 +0.14(+2.34%)
Apr 22, 2009 5.898 6.164 5.857 5.944 621,978 -0.44(-6.89%)
Apr 21, 2009 5.944 6.424 5.875 6.384 935,687 +0.19(+2.99%)
Apr 20, 2009 6.442 6.453 6.199 6.199 937,513 -0.73(-10.53%)
Apr 17, 2009 7.003 7.073 6.887 6.928 497,077 -0.02(-0.25%)
Apr 16, 2009 6.696 6.990 6.610 6.945 450,352 +0.43(+6.57%)
Apr 15, 2009 6.152 6.523 6.123 6.517 358,766 +0.50(+8.37%)
Apr 14, 2009 6.175 6.314 6.002 6.013 436,889 -0.14(-2.35%)
Apr 13, 2009 6.181 6.256 5.893 6.158 227,745 +0.12(+1.92%)
Apr 09, 2009 5.996 6.054 5.799 6.042 394,822 +0.21(+3.63%)
Apr 08, 2009 5.847 5.910 5.708 5.831 365,346 +0.21(+3.78%)
Apr 07, 2009 5.808 5.847 5.618 5.618 921,275 -0.40(-6.68%)
Apr 06, 2009 5.926 6.060 5.870 6.021 456,467 -0.38(-5.93%)
Apr 03, 2009 6.205 6.400 6.032 6.400 361,621 +0.37(+6.11%)
Apr 02, 2009 5.987 6.233 5.948 6.032 550,093 +0.38(+6.72%)
Apr 01, 2009 5.440 5.680 5.410 5.652 475,606 +0.15(+2.64%)
Mar 31, 2009 5.328 5.641 5.244 5.507 4,348,010 +0.60(+12.17%)
Mar 30, 2009 4.904 4.971 4.837 4.909 1,729,684 -0.66(-11.92%)
Mar 26, 2009 5.635 5.719 5.540 5.574 723,252 -0.11(-1.87%)
Mar 25, 2009 5.658 5.853 5.390 5.680 572,244 +0.01(+0.20%)
Mar 24, 2009 5.574 5.920 5.574 5.669 723,718 -0.20(-3.33%)
Mar 23, 2009 5.641 5.926 5.613 5.864 1,201,163 +0.64(+12.18%)
Mar 20, 2009 5.026 5.440 4.971 5.228 948,585 +0.69(+15.27%)
Mar 19, 2009 5.149 5.149 4.507 4.535 1,957,632 +0.27(+6.42%)
Mar 18, 2009 3.926 4.356 3.792 4.261 898,001 +0.01(+0.13%)
Mar 17, 2009 4.071 4.300 4.010 4.256 505,216 +0.07(+1.74%)
Mar 16, 2009 4.407 4.474 4.178 4.183 539,380 +0.02(+0.54%)
Mar 13, 2009 4.211 4.233 3.988 4.161 0 +0.03(+0.81%)
Mar 12, 2009 3.770 4.183 3.647 4.127 442,415 +0.11(+2.64%)
Mar 11, 2009 4.228 4.295 3.921 4.021 528,906 +0.20(+5.11%)
Mar 10, 2009 3.496 3.870 3.491 3.826 558,600 +0.70(+22.32%)
Mar 09, 2009 3.116 3.284 3.094 3.128 492,379 -0.18(-5.41%)
Mar 06, 2009 3.379 3.468 3.183 3.306 0 -0.10(-2.81%)
Mar 05, 2009 3.519 3.641 3.396 3.402 419,527 -0.91(-21.10%)
Mar 04, 2009 4.256 4.395 4.189 4.312 864,076 +0.31(+7.82%)
Mar 02, 2009 4.217 4.289 3.977 3.999 760,923 -0.50(-11.06%)
Feb 27, 2009 4.429 4.624 4.351 4.496 0 -0.20(-4.28%)
Feb 26, 2009 4.675 4.932 4.641 4.697 454,725 +0.45(+10.51%)
Feb 25, 2009 4.384 4.423 4.161 4.250 661,447 -0.19(-4.28%)
Feb 24, 2009 4.407 4.490 4.239 4.440 701,531 -0.04(-0.87%)
Feb 23, 2009 4.814 4.842 4.434 4.479 472,356 -0.09(-1.96%)
Feb 20, 2009 4.395 4.697 4.373 4.569 478,736 +0.57(+14.25%)
Feb 19, 2009 4.228 4.256 3.993 3.999 264,826 -0.17(-4.15%)
Feb 18, 2009 4.278 4.278 4.055 4.172 746,212 -0.26(-5.92%)
Feb 17, 2009 4.524 4.524 4.395 4.434 489,418 -0.65(-12.84%)
Feb 13, 2009 5.088 5.239 4.987 5.088 261,786 -0.22(-4.21%)
Feb 12, 2009 5.239 5.378 5.094 5.311 215,367 -0.26(-4.71%)
Feb 11, 2009 5.585 5.641 5.445 5.574 263,084 -0.09(-1.67%)
Feb 10, 2009 6.021 6.071 5.591 5.669 307,091 -0.54(-8.72%)
Feb 09, 2009 6.082 6.305 5.987 6.210 223,607 +0.30(+5.00%)
Feb 06, 2009 5.965 6.088 5.808 5.914 354,989 +0.06(+0.95%)
Feb 05, 2009 5.607 5.898 5.518 5.859 318,966 +0.27(+4.90%)
Feb 04, 2009 5.730 5.993 5.585 5.585 388,399 +0.11(+2.04%)
Feb 03, 2009 5.239 5.484 5.138 5.473 446,807 +0.43(+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.