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 (%)
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%)
May 01, 2009 7.729 7.888 7.676 7.789 314,894 +0.21(+2.71%)
Apr 30, 2009 7.776 7.855 7.550 7.583 446,032 +0.23(+3.06%)
Apr 29, 2009 7.225 7.464 7.219 7.358 205,198 +0.29(+4.03%)
Apr 28, 2009 7.013 7.186 6.967 7.073 286,965 -0.09(-1.30%)
Apr 27, 2009 7.152 7.312 7.099 7.166 306,852 -0.13(-1.82%)
Apr 24, 2009 7.325 7.365 7.166 7.298 619,204 +0.33(+4.76%)
Apr 23, 2009 6.848 6.967 6.715 6.967 522,834 +0.16(+2.34%)
Apr 22, 2009 6.755 7.060 6.708 6.808 543,056 -0.50(-6.89%)
Apr 21, 2009 6.808 7.358 6.728 7.312 816,959 +0.21(+2.99%)
Apr 20, 2009 7.378 7.391 7.099 7.099 818,553 -0.84(-10.53%)
Apr 17, 2009 8.021 8.100 7.888 7.935 434,003 -0.02(-0.25%)
Apr 16, 2009 7.670 8.005 7.570 7.955 393,207 +0.49(+6.57%)
Apr 15, 2009 7.046 7.471 7.013 7.464 313,243 +0.58(+8.37%)
Apr 14, 2009 7.073 7.232 6.874 6.887 381,452 -0.17(-2.35%)
Apr 13, 2009 7.080 7.166 6.749 7.053 198,847 +0.13(+1.92%)
Apr 09, 2009 6.867 6.934 6.642 6.920 344,723 +0.00(+0.00%)
Apr 08, 2009 6.940 7.015 6.775 6.920 307,815 +0.25(+3.78%)
Apr 07, 2009 6.894 6.940 6.669 6.669 776,202 -0.48(-6.68%)
Apr 06, 2009 7.033 7.192 6.967 7.146 384,587 -0.45(-5.93%)
Apr 03, 2009 7.365 7.597 7.159 7.597 304,677 +0.44(+6.11%)
Apr 02, 2009 7.106 7.398 7.060 7.159 463,470 +0.45(+6.72%)
Apr 01, 2009 6.456 6.742 6.421 6.708 400,712 +0.17(+2.64%)
Mar 31, 2009 6.324 6.695 6.224 6.536 3,663,330 +0.71(+12.17%)
Mar 30, 2009 5.820 5.900 5.741 5.827 1,457,311 -0.79(-11.92%)
Mar 26, 2009 6.688 6.788 6.576 6.616 609,362 -0.13(-1.87%)
Mar 25, 2009 6.715 6.947 6.397 6.742 482,132 +0.01(+0.20%)
Mar 24, 2009 6.616 7.027 6.616 6.728 609,754 -0.23(-3.33%)
Mar 23, 2009 6.695 7.033 6.662 6.960 1,012,016 +0.76(+12.18%)
Mar 20, 2009 5.966 6.456 5.900 6.205 799,212 +0.82(+15.27%)
Mar 19, 2009 6.112 6.112 5.349 5.383 1,649,364 +0.32(+6.42%)
Mar 18, 2009 4.660 5.170 4.501 5.058 756,593 +0.01(+0.13%)
Mar 17, 2009 4.832 5.104 4.759 5.051 425,659 +0.09(+1.74%)
Mar 16, 2009 5.230 5.310 4.958 4.965 454,444 +0.03(+0.54%)
Mar 13, 2009 4.998 5.025 4.733 4.938 0 +0.04(+0.81%)
Mar 12, 2009 4.474 4.965 4.329 4.899 372,748 +0.13(+2.64%)
Mar 11, 2009 5.018 5.098 4.653 4.773 445,619 +0.23(+5.11%)
Mar 10, 2009 4.150 4.594 4.143 4.541 470,637 +0.83(+22.32%)
Mar 09, 2009 3.699 3.898 3.672 3.712 414,844 -0.21(-5.41%)
Mar 06, 2009 4.010 4.116 3.778 3.924 0 -0.11(-2.81%)
Mar 05, 2009 4.176 4.322 4.030 4.038 353,464 -1.08(-21.10%)
Mar 04, 2009 5.051 5.217 4.972 5.117 728,011 +0.37(+7.82%)
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.