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 (%)
Aug 29, 2003 9.320 9.320 9.207 9.280 15,236 +0.00(+0.00%)
Aug 28, 2003 9.188 9.280 9.128 9.280 27,305 +0.21(+2.26%)
Aug 27, 2003 9.081 9.154 8.982 9.075 43,597 -0.07(-0.80%)
Aug 26, 2003 9.168 9.168 8.909 9.148 22,326 -0.03(-0.29%)
Aug 25, 2003 9.241 9.267 9.154 9.174 7,995 -0.13(-1.42%)
Aug 22, 2003 9.426 9.426 9.181 9.307 13,426 -0.05(-0.57%)
Aug 21, 2003 9.300 9.466 9.300 9.360 30,925 +0.08(+0.86%)
Aug 20, 2003 9.260 9.353 9.194 9.280 48,877 -0.17(-1.75%)
Aug 19, 2003 9.340 9.479 9.340 9.446 18,102 +0.15(+1.57%)
Aug 18, 2003 9.313 9.333 9.221 9.300 19,460 +0.10(+1.08%)
Aug 15, 2003 9.115 9.227 9.115 9.201 9,956 +0.13(+1.46%)
Aug 14, 2003 8.949 9.128 8.949 9.068 56,269 +0.15(+1.71%)
Aug 13, 2003 8.936 8.936 8.796 8.916 32,283 +0.17(+1.97%)
Aug 12, 2003 8.704 8.790 8.651 8.743 35,903 +0.03(+0.38%)
Aug 11, 2003 8.684 8.750 8.611 8.710 16,745 +0.03(+0.31%)
Aug 08, 2003 8.770 8.770 8.564 8.684 19,913 -0.04(-0.46%)
Aug 07, 2003 8.664 8.783 8.584 8.724 111,332 +0.05(+0.53%)
Aug 06, 2003 8.670 8.763 8.525 8.677 441,858 -0.15(-1.65%)
Aug 05, 2003 9.015 9.015 8.823 8.823 41,334 -0.18(-1.99%)
Aug 04, 2003 8.902 9.035 8.902 9.002 13,426 +0.07(+0.82%)
Aug 01, 2003 9.015 9.062 8.902 8.929 21,874 -0.16(-1.75%)
Jul 31, 2003 9.088 9.260 9.048 9.088 49,933 +0.07(+0.73%)
Jul 30, 2003 8.936 9.028 8.803 9.022 35,602 -0.16(-1.73%)
Jul 29, 2003 9.247 9.373 9.068 9.181 51,291 -0.23(-2.46%)
Jul 28, 2003 9.532 9.532 9.413 9.413 28,662 -0.20(-2.07%)
Jul 25, 2003 9.367 9.678 9.280 9.612 75,277 +0.54(+5.92%)
Jul 24, 2003 9.088 9.512 9.068 9.075 128,831 +0.27(+3.09%)
Jul 23, 2003 8.777 8.803 8.684 8.803 23,382 -0.13(-1.48%)
Jul 22, 2003 8.777 8.949 8.697 8.936 33,942 +0.10(+1.13%)
Jul 21, 2003 8.896 8.896 8.750 8.836 28,361 -0.30(-3.34%)
Jul 18, 2003 9.022 9.148 8.909 9.141 25,193 +0.24(+2.68%)
Jul 17, 2003 9.048 9.062 8.869 8.902 49,028 -0.30(-3.31%)
Jul 16, 2003 9.426 9.446 9.135 9.207 117,064 -0.09(-1.00%)
Jul 15, 2003 9.420 9.492 9.260 9.300 69,695 -0.12(-1.27%)
Jul 14, 2003 9.280 9.499 9.280 9.420 41,485 +0.44(+4.95%)
Jul 11, 2003 8.843 9.108 8.843 8.975 55,213 +0.32(+3.75%)
Jul 10, 2003 8.796 8.796 8.584 8.651 38,619 -0.28(-3.12%)
Jul 09, 2003 8.889 8.989 8.823 8.929 43,899 -0.11(-1.17%)
Jul 08, 2003 8.823 9.042 8.823 9.035 56,571 +0.42(+4.93%)
Jul 07, 2003 8.399 8.690 8.399 8.611 76,182 +0.56(+7.00%)
Jul 03, 2003 8.021 8.081 7.928 8.047 44,502 -0.17(-2.10%)
Jul 02, 2003 8.153 8.279 8.120 8.220 42,239 +0.13(+1.64%)
Jul 01, 2003 8.008 8.094 7.908 8.087 57,928 -0.01(-0.08%)
Jun 30, 2003 8.246 8.286 8.087 8.094 26,852 +0.01(+0.08%)
Jun 27, 2003 8.286 8.293 8.087 8.087 36,959 -0.19(-2.32%)
Jun 26, 2003 8.220 8.279 8.087 8.279 18,706 -0.01(-0.16%)
Jun 25, 2003 8.352 8.372 8.273 8.293 13,577 +0.00(+0.00%)
Jun 24, 2003 8.452 8.452 8.286 8.293 29,718 -0.23(-2.65%)
Jun 23, 2003 8.545 8.617 8.458 8.518 87,647 -0.20(-2.28%)
Jun 20, 2003 8.670 8.816 8.651 8.717 51,442 +0.04(+0.46%)
Jun 19, 2003 8.849 8.856 8.631 8.677 42,994 -0.25(-2.75%)
Jun 18, 2003 8.869 9.015 8.869 8.922 43,899 +0.12(+1.36%)
Jun 17, 2003 8.869 8.969 8.763 8.803 57,174 +0.21(+2.39%)
Jun 16, 2003 8.352 8.604 8.352 8.598 46,162 +0.39(+4.77%)
Jun 13, 2003 8.485 8.485 8.200 8.206 64,114 -0.20(-2.37%)
Jun 12, 2003 8.518 8.551 8.346 8.405 130,943 -0.11(-1.25%)
Jun 11, 2003 8.319 8.651 8.293 8.511 68,187 +0.32(+3.88%)
Jun 10, 2003 8.094 8.253 8.047 8.193 98,056 +0.17(+2.06%)
Jun 09, 2003 8.114 8.114 7.955 8.027 45,407 -0.19(-2.34%)
Jun 06, 2003 8.366 8.385 8.100 8.220 166,243 -0.08(-0.96%)
Jun 05, 2003 8.074 8.299 8.074 8.299 41,032 +0.21(+2.54%)
Jun 04, 2003 8.127 8.147 7.988 8.094 77,087 -0.26(-3.10%)
Jun 03, 2003 8.359 8.385 8.240 8.352 35,903 -0.09(-1.10%)
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.