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 )

19.65 +0.12 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 6.768 7.491 6.543 7.491 159,461 +1.21(+19.32%)
Nov 26, 2008 6.092 6.331 6.019 6.277 317,764 +0.05(+0.74%)
Nov 25, 2008 5.999 6.231 5.774 6.231 310,885 -0.60(-8.74%)
Nov 24, 2008 5.595 6.828 5.343 6.828 414,440 +1.69(+32.90%)
Nov 21, 2008 5.058 5.157 4.640 5.137 490,767 +0.23(+4.73%)
Nov 20, 2008 5.131 5.204 4.779 4.905 738,613 -1.31(-21.02%)
Nov 19, 2008 5.973 6.390 5.794 6.211 418,875 -0.03(-0.42%)
Nov 18, 2008 5.774 6.350 5.721 6.238 850,542 +0.27(+4.56%)
Nov 17, 2008 5.966 6.118 5.681 5.966 908,029 +0.00(+0.00%)
Nov 14, 2008 6.026 6.231 5.760 5.966 0 +0.13(+2.16%)
Nov 13, 2008 5.383 5.860 5.117 5.840 516,499 +0.23(+4.01%)
Nov 12, 2008 6.125 6.152 5.336 5.615 343,800 -1.05(-15.81%)
Nov 11, 2008 6.702 7.146 6.423 6.669 275,952 -0.42(-5.89%)
Nov 10, 2008 7.603 7.795 7.060 7.086 345,039 -0.81(-10.24%)
Nov 07, 2008 7.239 8.584 7.212 7.895 502,329 +0.66(+9.17%)
Nov 06, 2008 8.054 8.193 7.192 7.232 350,441 -1.39(-16.08%)
Nov 05, 2008 8.651 8.796 8.200 8.617 515,043 +0.13(+1.56%)
Nov 04, 2008 8.041 8.617 7.822 8.485 342,866 +1.09(+14.80%)
Nov 03, 2008 7.126 7.650 6.894 7.391 251,981 +0.52(+7.52%)
Oct 31, 2008 6.357 7.212 6.110 6.874 312,425 -0.17(-2.35%)
Oct 30, 2008 7.464 7.749 6.649 7.040 511,034 +0.39(+5.88%)
Oct 29, 2008 6.344 7.060 6.125 6.649 726,179 +0.79(+13.46%)
Oct 28, 2008 5.800 5.913 4.958 5.860 577,696 +0.07(+1.26%)
Oct 27, 2008 6.264 6.377 5.767 5.787 368,427 -0.31(-5.11%)
Oct 24, 2008 6.350 7.027 6.099 6.099 617,816 -0.95(-13.45%)
Oct 23, 2008 7.073 7.247 6.616 7.046 340,691 -0.38(-5.09%)
Oct 22, 2008 7.378 7.868 6.960 7.424 501,622 -0.28(-3.61%)
Oct 21, 2008 7.795 8.094 7.623 7.703 307,812 -0.38(-4.68%)
Oct 20, 2008 7.152 8.279 7.088 8.081 423,389 +1.47(+22.27%)
Oct 17, 2008 6.629 7.199 6.198 6.609 0 -0.37(-5.32%)
Oct 16, 2008 7.795 7.822 6.642 6.980 726,577 -2.09(-23.03%)
Oct 15, 2008 9.207 10.65 8.465 9.068 1,236,733 -0.80(-8.06%)
Oct 14, 2008 10.27 10.32 9.479 9.864 2,725,009 -0.44(-4.31%)
Oct 13, 2008 9.459 10.31 9.075 10.31 255,032 +1.92(+22.92%)
Oct 10, 2008 8.492 8.956 7.557 8.385 748,289 -0.34(-3.88%)
Oct 09, 2008 10.65 10.69 8.677 8.724 944,574 -0.76(-7.97%)
Oct 08, 2008 9.519 10.25 9.194 9.479 650,645 -0.24(-2.46%)
Oct 07, 2008 10.57 10.86 9.685 9.718 380,028 -0.05(-0.54%)
Oct 06, 2008 10.70 10.70 9.201 9.771 467,546 -1.13(-10.40%)
Oct 03, 2008 11.26 12.13 10.74 10.90 0 -0.60(-5.24%)
Oct 02, 2008 12.51 12.55 11.44 11.51 152,152 -1.04(-8.29%)
Oct 01, 2008 12.10 12.68 11.89 12.55 123,257 +0.35(+2.88%)
Sep 30, 2008 12.04 13.89 11.77 12.20 245,529 +1.13(+10.18%)
Sep 29, 2008 12.24 12.28 10.94 11.07 266,257 -2.12(-16.08%)
Sep 26, 2008 13.15 13.46 13.07 13.19 0 -0.86(-6.13%)
Sep 25, 2008 13.33 14.19 13.33 14.05 295,728 +1.13(+8.72%)
Sep 24, 2008 13.17 13.37 12.83 12.93 104,424 +0.21(+1.62%)
Sep 23, 2008 13.08 13.20 12.47 12.72 308,475 -0.77(-5.70%)
Sep 22, 2008 14.52 14.52 13.33 13.49 324,812 -1.37(-9.19%)
Sep 19, 2008 14.50 14.89 13.55 14.86 0 +2.07(+16.23%)
Sep 18, 2008 12.02 12.97 11.32 12.78 671,284 +1.28(+11.12%)
Sep 17, 2008 11.81 11.96 11.40 11.50 465,789 -0.40(-3.34%)
Sep 16, 2008 11.16 11.90 10.07 11.90 502,306 +0.34(+2.98%)
Sep 15, 2008 11.54 12.07 11.51 11.55 343,669 -1.48(-11.39%)
Sep 12, 2008 12.83 13.11 12.69 13.04 0 -0.15(-1.16%)
Sep 11, 2008 12.83 13.19 12.76 13.19 205,278 -0.26(-1.92%)
Sep 10, 2008 13.42 13.66 13.26 13.45 343,338 +0.33(+2.53%)
Sep 09, 2008 13.48 13.62 13.11 13.12 414,344 -0.07(-0.50%)
Sep 08, 2008 12.87 13.27 12.73 13.18 324,436 +0.72(+5.74%)
Sep 05, 2008 12.38 12.48 12.08 12.47 0 +0.23(+1.84%)
Sep 04, 2008 12.87 12.93 12.23 12.24 223,195 -0.93(-7.05%)
Sep 03, 2008 13.23 13.33 13.01 13.17 156,469 -0.34(-2.50%)
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.