Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prudential Public Ltd Company ADR (NY: PUK )

16.80 -0.61 (-3.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 11.43 11.44 11.11 11.28 226,445 +0.13(+1.16%)
Sep 29, 2009 11.15 11.25 11.05 11.16 209,389 +0.24(+2.20%)
Sep 28, 2009 10.65 11.00 10.62 10.92 311,381 +0.16(+1.47%)
Sep 25, 2009 10.89 10.97 10.72 10.76 223,826 -0.08(-0.76%)
Sep 24, 2009 11.10 11.16 10.73 10.84 276,632 -0.23(-2.12%)
Sep 23, 2009 11.12 11.37 11.07 11.07 437,896 +0.27(+2.49%)
Sep 22, 2009 10.83 10.86 10.72 10.80 125,401 +0.08(+0.76%)
Sep 21, 2009 10.69 10.84 10.60 10.72 116,640 -0.21(-1.93%)
Sep 18, 2009 11.05 11.07 10.88 10.93 148,540 +0.06(+0.54%)
Sep 17, 2009 10.90 11.13 10.85 10.87 155,846 -0.05(-0.49%)
Sep 16, 2009 10.95 11.16 10.85 10.93 162,456 +0.12(+1.15%)
Sep 15, 2009 10.77 10.82 10.65 10.80 169,727 -0.18(-1.65%)
Sep 14, 2009 10.79 11.01 10.77 10.99 184,807 +0.12(+1.13%)
Sep 11, 2009 11.05 11.11 10.86 10.86 226,563 -0.12(-1.12%)
Sep 10, 2009 10.85 11.03 10.80 10.99 200,737 +0.23(+2.18%)
Sep 09, 2009 10.68 10.91 10.60 10.75 882,636 +0.28(+2.63%)
Sep 08, 2009 10.62 10.63 10.43 10.48 219,641 -0.08(-0.72%)
Sep 04, 2009 10.32 10.55 10.28 10.55 392,603 +0.49(+4.83%)
Sep 03, 2009 10.08 10.11 9.925 10.07 230,316 +0.42(+4.31%)
Sep 02, 2009 9.620 9.825 9.609 9.650 300,027 -0.19(-1.96%)
Sep 01, 2009 10.01 10.17 9.732 9.843 258,678 -0.23(-2.33%)
Aug 31, 2009 10.02 10.12 9.960 10.08 139,388 -0.11(-1.04%)
Aug 28, 2009 10.20 10.30 10.12 10.18 157,360 +0.03(+0.29%)
Aug 27, 2009 10.02 10.17 9.784 10.15 170,570 +0.10(+0.99%)
Aug 26, 2009 10.12 10.15 10.00 10.05 208,564 -0.26(-2.55%)
Aug 25, 2009 10.35 10.48 10.26 10.32 232,844 +0.17(+1.67%)
Aug 24, 2009 10.33 10.41 10.05 10.15 252,330 -0.11(-1.03%)
Aug 21, 2009 10.37 10.49 10.19 10.25 373,134 +0.16(+1.63%)
Aug 20, 2009 9.931 10.11 9.931 10.09 200,020 +0.42(+4.36%)
Aug 19, 2009 9.550 9.773 9.544 9.667 183,814 +0.05(+0.56%)
Aug 18, 2009 9.474 9.637 9.428 9.613 434,788 +0.35(+3.73%)
Aug 17, 2009 9.324 9.448 9.260 9.268 273,418 -0.69(-6.95%)
Aug 14, 2009 10.03 10.04 9.770 9.961 564,212 -0.27(-2.66%)
Aug 13, 2009 10.28 10.48 10.11 10.23 1,093,715 +1.05(+11.40%)
Aug 12, 2009 8.988 9.231 8.971 9.185 184,097 +0.30(+3.32%)
Aug 11, 2009 8.994 9.214 8.884 8.890 310,602 -0.33(-3.58%)
Aug 10, 2009 9.347 9.411 9.150 9.220 194,134 +0.19(+2.05%)
Aug 07, 2009 9.220 9.278 9.035 9.035 229,637 -0.19(-2.01%)
Aug 06, 2009 9.359 9.399 9.110 9.220 233,438 -0.13(-1.36%)
Aug 05, 2009 9.202 9.370 9.052 9.347 336,089 +0.65(+7.52%)
Aug 04, 2009 8.606 8.797 8.514 8.693 320,269 -0.22(-2.47%)
Aug 03, 2009 8.774 8.936 8.687 8.913 340,983 +0.21(+2.46%)
Jul 31, 2009 8.577 8.763 8.502 8.699 287,470 +0.28(+3.30%)
Jul 30, 2009 8.386 8.601 8.355 8.421 1,362,050 +0.12(+1.46%)
Jul 29, 2009 8.305 8.346 8.207 8.300 204,433 +0.01(+0.07%)
Jul 28, 2009 8.213 8.334 8.126 8.294 236,603 +0.04(+0.49%)
Jul 27, 2009 8.155 8.265 8.091 8.253 144,337 +0.05(+0.64%)
Jul 24, 2009 8.219 8.247 8.056 8.201 5,062 -0.02(-0.28%)
Jul 23, 2009 7.935 8.288 7.935 8.224 219,325 +0.20(+2.53%)
Jul 22, 2009 7.883 8.074 7.871 8.022 186,665 +0.06(+0.80%)
Jul 21, 2009 8.103 8.120 7.848 7.958 244,914 +0.08(+1.03%)
Jul 20, 2009 7.860 7.929 7.779 7.877 203,708 +0.51(+6.91%)
Jul 17, 2009 7.437 7.466 7.333 7.368 133,559 -0.11(-1.47%)
Jul 16, 2009 7.420 7.518 7.379 7.478 151,355 +0.02(+0.23%)
Jul 15, 2009 7.345 7.489 7.345 7.460 262,551 +0.47(+6.79%)
Jul 14, 2009 7.009 7.038 6.841 6.986 181,764 +0.13(+1.94%)
Jul 13, 2009 6.737 6.911 6.667 6.853 209,237 +0.17(+2.51%)
Jul 10, 2009 6.702 6.806 6.598 6.685 136,059 -0.21(-3.10%)
Jul 09, 2009 6.951 6.963 6.760 6.899 315,885 -0.02(-0.25%)
Jul 08, 2009 7.177 7.183 6.778 6.916 297,358 -0.38(-5.23%)
Jul 07, 2009 7.501 7.518 7.292 7.298 142,543 -0.28(-3.66%)
Jul 06, 2009 7.472 7.576 7.420 7.576 153,066 +0.11(+1.47%)
Jul 02, 2009 7.605 7.663 7.466 7.466 164,481 -0.40(-5.08%)
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.