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 )

19.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 9.824 10.04 9.738 9.963 250,993 +0.32(+3.30%)
Jul 30, 2009 9.605 9.850 9.569 9.645 1,189,221 +0.14(+1.46%)
Jul 29, 2009 9.512 9.559 9.400 9.506 178,493 +0.01(+0.07%)
Jul 28, 2009 9.406 9.545 9.307 9.499 206,581 +0.05(+0.49%)
Jul 27, 2009 9.340 9.466 9.267 9.453 126,022 +0.06(+0.64%)
Jul 24, 2009 9.413 9.446 9.227 9.393 4,420 -0.03(-0.28%)
Jul 23, 2009 9.088 9.492 9.088 9.420 191,495 +0.23(+2.53%)
Jul 22, 2009 9.028 9.247 9.015 9.188 162,979 +0.07(+0.80%)
Jul 21, 2009 9.280 9.300 8.989 9.115 213,837 +0.09(+1.03%)
Jul 20, 2009 9.002 9.081 8.909 9.022 177,859 +0.58(+6.91%)
Jul 17, 2009 8.518 8.551 8.399 8.438 116,612 -0.13(-1.47%)
Jul 16, 2009 8.498 8.611 8.452 8.564 132,150 +0.02(+0.23%)
Jul 15, 2009 8.412 8.578 8.412 8.545 229,237 +0.54(+6.79%)
Jul 14, 2009 8.027 8.061 7.835 8.001 158,701 +0.15(+1.94%)
Jul 13, 2009 7.716 7.915 7.636 7.849 182,687 +0.19(+2.51%)
Jul 10, 2009 7.676 7.795 7.557 7.656 118,794 -0.25(-3.10%)
Jul 09, 2009 7.961 7.974 7.742 7.902 275,803 -0.02(-0.25%)
Jul 08, 2009 8.220 8.226 7.763 7.921 259,627 -0.44(-5.23%)
Jul 07, 2009 8.591 8.611 8.352 8.359 124,456 -0.32(-3.66%)
Jul 06, 2009 8.558 8.677 8.498 8.677 133,643 +0.13(+1.47%)
Jul 02, 2009 8.710 8.777 8.551 8.551 143,610 -0.46(-5.08%)
Jul 01, 2009 9.068 9.207 9.009 9.009 139,278 -0.06(-0.66%)
Jun 30, 2009 9.241 9.287 8.956 9.068 252,364 -0.19(-2.01%)
Jun 29, 2009 9.128 9.327 9.048 9.254 290,898 +0.38(+4.33%)
Jun 26, 2009 8.743 8.883 8.670 8.869 295,559 -0.07(-0.74%)
Jun 25, 2009 8.836 8.989 8.750 8.936 303,986 -0.09(-1.03%)
Jun 24, 2009 9.075 9.234 8.916 9.028 316,005 +0.23(+2.64%)
Jun 23, 2009 8.750 8.909 8.690 8.796 183,619 +0.03(+0.38%)
Jun 22, 2009 9.028 9.035 8.757 8.763 241,435 -0.46(-5.03%)
Jun 19, 2009 9.274 9.373 9.161 9.227 282,003 +0.42(+4.74%)
Jun 18, 2009 8.810 8.969 8.690 8.810 190,575 +0.05(+0.53%)
Jun 17, 2009 8.803 8.909 8.657 8.763 133,989 -0.09(-0.97%)
Jun 16, 2009 9.081 9.121 8.849 8.849 127,947 -0.32(-3.47%)
Jun 15, 2009 9.406 9.439 9.081 9.168 127,876 -0.46(-4.82%)
Jun 12, 2009 9.545 9.711 9.526 9.632 122,406 -0.17(-1.69%)
Jun 11, 2009 9.645 9.956 9.645 9.797 148,310 +0.24(+2.50%)
Jun 10, 2009 9.718 9.718 9.373 9.559 254,606 -0.08(-0.83%)
Jun 09, 2009 9.565 9.665 9.466 9.638 437,643 -0.01(-0.07%)
Jun 08, 2009 9.545 9.724 9.473 9.645 265,045 +0.05(+0.55%)
Jun 05, 2009 9.844 9.897 9.532 9.592 186,475 -0.07(-0.69%)
Jun 04, 2009 9.585 9.671 9.492 9.658 261,841 -0.03(-0.34%)
Jun 03, 2009 9.864 9.884 9.592 9.691 414,989 -0.45(-4.44%)
Jun 02, 2009 10.08 10.24 10.01 10.14 359,285 +0.43(+4.44%)
Jun 01, 2009 9.685 9.903 9.658 9.711 220,964 +0.38(+4.12%)
May 29, 2009 9.254 9.327 9.078 9.327 283,655 +0.24(+2.63%)
May 28, 2009 9.095 9.148 8.830 9.088 166,477 -0.01(-0.15%)
May 27, 2009 9.287 9.433 9.055 9.101 219,010 -0.23(-2.42%)
May 26, 2009 8.889 9.420 8.889 9.327 245,745 +0.01(+0.14%)
May 22, 2009 9.386 9.453 9.234 9.313 242,687 +0.19(+2.03%)
May 21, 2009 9.154 9.300 9.022 9.128 1,361,300 -0.18(-1.92%)
May 20, 2009 9.526 9.671 9.307 9.307 280,197 -0.34(-3.51%)
May 19, 2009 9.625 9.877 9.572 9.645 430,537 +0.30(+3.19%)
May 18, 2009 9.028 9.413 8.975 9.347 268,197 +0.61(+6.98%)
May 15, 2009 8.969 9.088 8.617 8.737 465,894 -0.09(-0.98%)
May 14, 2009 8.319 8.989 8.306 8.823 636,492 +0.71(+8.74%)
May 13, 2009 8.458 8.551 8.008 8.114 529,627 -0.99(-10.85%)
May 12, 2009 9.234 9.247 8.942 9.101 352,788 +0.15(+1.70%)
May 11, 2009 9.075 9.201 8.949 8.949 234,130 -0.69(-7.15%)
May 08, 2009 9.028 9.671 9.028 9.638 328,330 +0.88(+9.98%)
May 07, 2009 8.975 9.100 8.657 8.763 589,340 +0.03(+0.38%)
May 06, 2009 8.737 8.863 8.452 8.730 221,912 +0.03(+0.30%)
May 05, 2009 8.816 8.916 8.651 8.704 507,229 +0.46(+5.55%)
May 04, 2009 7.835 8.279 7.809 8.246 454,069 +0.46(+5.87%)
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.