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 (%)
Aug 31, 2010 10.47 10.51 10.31 10.47 1,650 +0.02(+0.17%)
Aug 30, 2010 10.61 10.61 10.42 10.45 262,969 -0.16(-1.54%)
Aug 27, 2010 10.62 10.65 10.36 10.62 784,047 +0.30(+2.88%)
Aug 26, 2010 10.32 10.44 10.27 10.32 170,105 -0.01(-0.06%)
Aug 25, 2010 10.25 10.33 10.15 10.33 207,779 -0.09(-0.87%)
Aug 24, 2010 10.45 10.51 10.36 10.42 245,810 -0.24(-2.22%)
Aug 23, 2010 10.70 10.81 10.65 10.65 247,212 +0.14(+1.33%)
Aug 20, 2010 10.47 10.54 10.41 10.51 211,749 -0.18(-1.70%)
Aug 19, 2010 10.99 11.04 10.62 10.70 387,755 -0.37(-3.34%)
Aug 18, 2010 11.08 11.16 10.99 11.07 350,133 +0.21(+1.90%)
Aug 17, 2010 10.73 10.89 10.67 10.86 401,404 +0.44(+4.26%)
Aug 16, 2010 10.33 10.46 10.31 10.42 315,401 +0.10(+0.93%)
Aug 13, 2010 10.32 10.46 10.30 10.32 203,815 -0.01(-0.12%)
Aug 12, 2010 10.41 10.43 10.25 10.33 361,624 -0.10(-0.92%)
Aug 11, 2010 10.65 10.65 10.40 10.43 435,527 -0.65(-5.89%)
Aug 10, 2010 11.01 11.16 10.90 11.08 460,690 -0.12(-1.07%)
Aug 09, 2010 11.18 11.22 11.14 11.20 282,305 +0.19(+1.74%)
Aug 06, 2010 11.01 11.08 10.84 11.01 704,232 -0.07(-0.60%)
Aug 05, 2010 11.04 11.09 10.93 11.08 521,956 +0.26(+2.38%)
Aug 04, 2010 10.87 10.95 10.75 10.82 339,062 -0.01(-0.06%)
Aug 03, 2010 10.94 10.96 10.79 10.82 6,782,058 +0.07(+0.61%)
Aug 02, 2010 10.70 10.78 10.69 10.76 241,880 +0.32(+3.10%)
Jul 30, 2010 10.43 10.53 10.36 10.43 282,510 -0.03(-0.29%)
Jul 29, 2010 10.54 10.60 10.39 10.46 461,516 +0.26(+2.52%)
Jul 28, 2010 10.43 10.47 10.20 10.21 1,134,035 -0.07(-0.64%)
Jul 27, 2010 10.31 10.34 10.11 10.27 448,280 +0.43(+4.32%)
Jul 26, 2010 9.781 9.859 9.709 9.847 335,598 +0.02(+0.18%)
Jul 23, 2010 9.703 9.877 9.673 9.829 475,994 +0.10(+0.99%)
Jul 22, 2010 9.583 9.775 9.553 9.733 476,702 +0.32(+3.44%)
Jul 21, 2010 9.529 9.619 9.349 9.409 4,691,587 -0.02(-0.25%)
Jul 20, 2010 9.170 9.493 9.164 9.433 530,744 +0.00(+0.00%)
Jul 19, 2010 9.421 9.481 9.314 9.433 176,905 -0.03(-0.32%)
Jul 16, 2010 9.463 9.751 9.445 9.463 230,962 -0.52(-5.22%)
Jul 15, 2010 9.961 9.991 9.769 9.985 330,431 +0.10(+0.97%)
Jul 14, 2010 9.871 9.979 9.817 9.889 303,764 +0.02(+0.18%)
Jul 13, 2010 9.817 9.889 9.763 9.871 514,773 +0.02(+0.24%)
Jul 12, 2010 9.643 9.883 9.583 9.847 1,023,611 +0.13(+1.29%)
Jul 09, 2010 9.721 9.771 9.565 9.721 241,916 +0.17(+1.82%)
Jul 08, 2010 9.409 9.553 9.355 9.547 996,963 +0.26(+2.84%)
Jul 07, 2010 9.044 9.314 9.044 9.284 454,939 +0.24(+2.65%)
Jul 06, 2010 9.164 9.230 8.960 9.044 179,678 +0.02(+0.27%)
Jul 02, 2010 9.020 9.074 8.912 9.020 229,391 +0.01(+0.07%)
Jul 01, 2010 9.044 9.080 8.798 9.014 339,146 +0.06(+0.67%)
Jun 30, 2010 9.092 9.176 8.930 8.954 329,371 -0.28(-2.99%)
Jun 29, 2010 9.397 9.415 9.182 9.230 360,470 -0.47(-4.82%)
Jun 25, 2010 9.697 9.715 9.499 9.697 304,440 -0.05(-0.55%)
Jun 24, 2010 9.913 9.943 9.715 9.751 489,690 -0.28(-2.81%)
Jun 23, 2010 10.00 10.07 9.871 10.03 399,999 +0.08(+0.84%)
Jun 22, 2010 10.09 10.17 9.943 9.949 314,972 -0.12(-1.19%)
Jun 21, 2010 10.25 10.28 10.01 10.07 401,938 +0.07(+0.66%)
Jun 18, 2010 10.00 10.12 9.955 10.00 247,851 +0.00(+0.00%)
Jun 17, 2010 10.09 10.10 9.913 10.00 259,282 -0.06(-0.60%)
Jun 16, 2010 10.05 10.17 10.01 10.06 433,847 +0.02(+0.24%)
Jun 15, 2010 9.811 10.04 9.805 10.04 473,174 +0.50(+5.21%)
Jun 14, 2010 9.631 9.709 9.517 9.541 276,443 +0.11(+1.21%)
Jun 11, 2010 9.385 9.445 9.266 9.427 505,132 -0.28(-2.90%)
Jun 10, 2010 9.511 9.721 9.493 9.709 494,305 +0.64(+7.07%)
Jun 09, 2010 9.182 9.302 9.038 9.068 637,591 -0.17(-1.82%)
Jun 08, 2010 9.110 9.236 8.936 9.236 612,937 +0.10(+1.05%)
Jun 07, 2010 9.475 9.493 9.110 9.140 668,808 -0.40(-4.21%)
Jun 04, 2010 9.541 9.781 9.475 9.541 1,106,937 -0.13(-1.36%)
Jun 03, 2010 9.973 9.973 9.619 9.673 10,080,264 -0.26(-2.65%)
Jun 02, 2010 9.823 9.967 9.679 9.937 784,801 +0.03(+0.30%)
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.