Skip to main content

Prudential Public Ltd Company ADR (NY: PUK )

16.58 -0.05 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.786 8.892 8.786 8.842 8,844 -0.11(-1.24%)
Aug 29, 2002 8.958 8.986 8.775 8.953 144,406 -0.30(-3.23%)
Aug 28, 2002 9.390 9.390 9.085 9.252 23,105 -0.53(-5.38%)
Aug 27, 2002 9.601 9.861 9.601 9.778 20,036 +0.25(+2.62%)
Aug 26, 2002 9.390 9.529 9.318 9.529 23,285 +0.11(+1.12%)
Aug 23, 2002 9.639 9.639 9.351 9.423 12,816 -0.38(-3.90%)
Aug 22, 2002 9.695 9.806 9.612 9.806 4,332 +0.09(+0.91%)
Aug 21, 2002 9.750 9.778 9.634 9.717 18,772 +0.16(+1.68%)
Aug 20, 2002 9.756 9.756 9.495 9.556 29,242 +0.28(+3.05%)
Aug 16, 2002 9.495 9.495 9.268 9.274 33,213 -0.34(-3.52%)
Aug 15, 2002 9.279 9.689 9.235 9.612 29,783 +0.62(+6.90%)
Aug 14, 2002 8.875 9.141 8.770 8.991 25,090 +0.39(+4.57%)
Aug 13, 2002 8.565 8.703 8.504 8.598 36,823 +0.11(+1.24%)
Aug 12, 2002 8.421 8.493 8.326 8.493 25,451 +0.07(+0.86%)
Aug 07, 2002 8.360 8.421 8.099 8.421 21,660 +0.17(+2.01%)
Aug 06, 2002 7.778 8.254 7.778 8.254 31,588 +0.55(+7.12%)
Aug 05, 2002 7.939 8.088 7.656 7.706 50,361 -0.23(-2.86%)
Aug 02, 2002 8.166 8.171 7.922 7.933 26,173 -0.24(-2.92%)
Aug 01, 2002 8.742 8.814 8.005 8.171 61,914 -0.42(-4.84%)
Jul 31, 2002 8.465 8.587 8.365 8.587 39,531 +0.00(+0.00%)
Jul 30, 2002 8.459 8.620 8.271 8.587 2,725,673 +0.03(+0.39%)
Jul 29, 2002 8.271 8.554 8.243 8.554 23,105 +0.80(+10.29%)
Jul 26, 2002 7.784 7.817 7.678 7.756 10,830 -0.08(-1.06%)
Jul 25, 2002 7.728 7.850 7.617 7.839 24,188 +0.03(+0.35%)
Jul 24, 2002 7.063 7.811 7.014 7.811 107,402 +0.66(+9.22%)
Jul 23, 2002 7.617 7.617 7.091 7.152 20,036 -0.75(-9.53%)
Jul 22, 2002 8.254 8.349 7.856 7.905 23,105 -0.57(-6.73%)
Jul 19, 2002 8.476 8.698 8.393 8.476 55,777 +0.04(+0.46%)
Jul 17, 2002 8.421 8.753 8.421 8.437 43,863 +0.03(+0.33%)
Jul 12, 2002 8.676 8.676 8.360 8.410 57,401 -0.27(-3.07%)
Jul 11, 2002 8.864 8.864 8.642 8.676 14,440 -0.47(-5.15%)
Jul 10, 2002 9.761 9.761 9.135 9.146 18,592 -0.24(-2.60%)
Jul 09, 2002 9.728 9.728 9.390 9.390 59,928 -0.34(-3.47%)
Jul 08, 2002 9.822 9.822 9.728 9.728 15,162 -0.09(-0.96%)
Jul 05, 2002 9.501 9.856 9.501 9.822 22,744 +0.76(+8.44%)
Jul 04, 2002 9.146 9.252 8.953 9.058 29,964 +0.00(+0.00%)
Jul 03, 2002 9.146 9.252 8.953 9.058 29,964 -0.38(-4.05%)
Jul 02, 2002 9.723 9.750 9.440 9.440 29,061 -0.65(-6.43%)
Jul 01, 2002 10.37 10.37 10.03 10.09 45,307 -0.28(-2.67%)
Jun 28, 2002 10.06 10.37 10.06 10.37 29,242 +0.64(+6.55%)
Jun 27, 2002 9.667 9.795 9.534 9.728 22,924 +0.19(+1.97%)
Jun 26, 2002 9.351 9.540 9.252 9.540 24,007 +0.12(+1.29%)
Jun 25, 2002 9.457 9.717 9.379 9.418 23,466 -0.22(-2.24%)
Jun 21, 2002 9.418 9.634 9.418 9.634 59,748 +0.25(+2.66%)
Jun 20, 2002 9.141 9.556 9.113 9.385 70,578 +0.14(+1.56%)
Jun 19, 2002 9.423 9.446 9.235 9.241 27,617 -0.45(-4.69%)
Jun 18, 2002 9.667 9.750 9.556 9.695 111,554 -0.11(-1.13%)
Jun 17, 2002 9.529 9.828 9.529 9.806 81,228 +0.69(+7.53%)
Jun 14, 2002 8.930 9.185 8.808 9.119 21,119 -0.70(-7.16%)
Jun 12, 2002 9.833 9.856 9.783 9.822 26,534 -0.33(-3.27%)
Jun 11, 2002 10.03 10.17 10.03 10.15 37,365 +0.16(+1.55%)
Jun 10, 2002 10.04 10.04 9.839 10.000 33,213 -0.11(-1.10%)
Jun 07, 2002 10.13 10.13 9.972 10.11 16,245 -0.35(-3.39%)
Jun 06, 2002 10.50 10.50 10.36 10.46 37,004 -0.08(-0.74%)
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.