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 )

20.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 7.862 8.836 7.776 8.385 310,948 +0.52(+6.66%)
Dec 30, 2008 7.550 7.948 7.418 7.862 341,880 +0.19(+2.42%)
Dec 29, 2008 7.477 7.908 7.391 7.676 357,640 +0.15(+1.94%)
Dec 26, 2008 7.656 7.822 7.457 7.530 200,954 -0.25(-3.15%)
Dec 24, 2008 7.590 7.921 7.431 7.776 154,638 +0.19(+2.45%)
Dec 23, 2008 7.617 8.114 7.524 7.590 2,062,502 +0.07(+0.97%)
Dec 22, 2008 7.398 7.590 7.152 7.517 350,296 -0.12(-1.56%)
Dec 19, 2008 7.577 7.902 7.285 7.636 905,780 +0.35(+4.82%)
Dec 18, 2008 7.451 7.756 7.179 7.285 634,033 -0.34(-4.43%)
Dec 17, 2008 7.563 7.941 7.398 7.623 410,213 +0.19(+2.59%)
Dec 16, 2008 6.967 7.537 6.874 7.431 493,978 +0.40(+5.75%)
Dec 15, 2008 7.033 7.338 6.901 7.027 321,049 -0.19(-2.57%)
Dec 12, 2008 6.695 7.212 6.629 7.212 427,789 +0.22(+3.13%)
Dec 11, 2008 7.312 7.524 6.927 6.993 383,591 -0.46(-6.14%)
Dec 10, 2008 7.338 7.656 7.139 7.451 498,107 +0.21(+2.84%)
Dec 09, 2008 7.424 7.849 7.060 7.245 558,119 +0.04(+0.55%)
Dec 08, 2008 6.616 7.292 6.616 7.206 742,817 +1.01(+16.26%)
Dec 05, 2008 5.999 6.284 5.595 6.198 0 +0.28(+4.70%)
Dec 04, 2008 6.085 6.251 5.787 5.920 351,949 -0.24(-3.88%)
Dec 03, 2008 5.959 6.205 5.780 6.158 300,356 -0.30(-4.72%)
Dec 02, 2008 6.410 6.715 6.112 6.463 282,234 +0.62(+10.54%)
Dec 01, 2008 6.470 6.470 5.847 5.847 301,800 -1.64(-21.95%)
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%)
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.