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 (%)
Feb 27, 2009 5.257 5.489 5.164 5.336 0 -0.24(-4.28%)
Feb 26, 2009 5.548 5.853 5.509 5.575 383,119 +0.53(+10.51%)
Feb 25, 2009 5.204 5.250 4.938 5.045 557,289 -0.23(-4.28%)
Feb 24, 2009 5.230 5.330 5.031 5.270 591,061 -0.05(-0.87%)
Feb 23, 2009 5.714 5.747 5.263 5.316 397,974 -0.11(-1.96%)
Feb 20, 2009 5.217 5.575 5.190 5.422 403,349 +0.68(+14.25%)
Feb 19, 2009 5.018 5.051 4.740 4.746 223,124 -0.21(-4.15%)
Feb 18, 2009 5.078 5.078 4.813 4.952 628,706 -0.31(-5.92%)
Feb 17, 2009 5.369 5.369 5.217 5.263 412,349 -0.78(-12.84%)
Feb 13, 2009 6.039 6.218 5.920 6.039 220,562 -0.27(-4.21%)
Feb 12, 2009 6.218 6.384 6.046 6.304 181,453 -0.31(-4.71%)
Feb 11, 2009 6.629 6.695 6.463 6.616 221,656 -0.11(-1.67%)
Feb 10, 2009 7.146 7.206 6.635 6.728 258,734 -0.64(-8.72%)
Feb 09, 2009 7.219 7.484 7.106 7.371 188,395 +0.35(+5.00%)
Feb 06, 2009 7.080 7.225 6.894 7.020 299,089 +0.07(+0.95%)
Feb 05, 2009 6.655 7.000 6.549 6.954 268,738 +0.32(+4.90%)
Feb 04, 2009 6.801 7.113 6.629 6.629 327,237 +0.13(+2.04%)
Feb 03, 2009 6.218 6.510 6.099 6.496 376,448 +0.51(+8.53%)
Feb 02, 2009 5.893 6.112 5.800 5.986 605,418 -0.43(-6.71%)
Jan 30, 2009 6.602 6.635 6.291 6.417 0 -0.03(-0.41%)
Jan 29, 2009 6.589 6.642 6.397 6.443 1,078,483 -0.29(-4.24%)
Jan 28, 2009 6.596 6.828 6.596 6.728 529,873 +0.88(+15.08%)
Jan 27, 2009 5.734 5.924 5.654 5.847 269,134 +0.14(+2.44%)
Jan 26, 2009 5.800 6.185 5.601 5.707 1,104,781 +0.31(+5.77%)
Jan 23, 2009 4.925 5.442 4.839 5.396 607,846 -0.25(-4.46%)
Jan 22, 2009 5.601 5.847 5.456 5.648 415,724 -0.54(-8.78%)
Jan 21, 2009 5.615 6.224 5.562 6.191 473,262 +0.86(+16.17%)
Jan 20, 2009 5.535 5.595 5.310 5.330 525,783 -1.72(-24.44%)
Jan 16, 2009 6.940 7.338 6.437 7.053 719,434 +0.15(+2.21%)
Jan 15, 2009 6.563 7.027 6.350 6.901 841,237 +0.32(+4.94%)
Jan 14, 2009 6.887 6.954 6.291 6.576 581,743 -0.66(-9.16%)
Jan 13, 2009 7.265 7.510 7.033 7.239 1,048,728 -0.72(-9.00%)
Jan 12, 2009 7.762 8.187 7.623 7.955 680,860 +0.18(+2.30%)
Jan 09, 2009 8.061 8.074 7.656 7.776 753,018 -0.08(-1.01%)
Jan 08, 2009 7.935 7.974 7.756 7.855 2,404,721 -0.49(-5.88%)
Jan 07, 2009 8.525 8.651 8.240 8.346 318,539 -0.08(-0.94%)
Jan 06, 2009 8.299 8.704 8.220 8.425 481,351 +0.00(+0.00%)
Jan 05, 2009 7.955 8.896 7.955 8.425 989,472 +0.25(+3.00%)
Jan 02, 2009 7.988 8.253 7.868 8.180 0 -0.21(-2.45%)
Jan 01, 2009 7.862 8.836 7.776 8.385 0 +0.00(+0.00%)
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%)
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.