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 )

18.56 +0.23 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2005 10.57 10.68 10.57 10.67 31,513 -0.01(-0.05%)
Dec 29, 2005 10.67 10.72 10.63 10.67 78,961 +0.04(+0.37%)
Dec 28, 2005 10.71 10.80 10.62 10.63 527,307 -0.01(-0.11%)
Dec 27, 2005 10.58 10.68 10.58 10.64 195,345 -0.02(-0.21%)
Dec 23, 2005 10.66 10.67 10.61 10.67 13,070 -0.04(-0.37%)
Dec 22, 2005 10.61 10.72 10.61 10.71 1,005,733 +0.12(+1.16%)
Dec 21, 2005 10.54 10.61 10.52 10.58 49,239 +0.13(+1.23%)
Dec 20, 2005 10.47 10.49 10.42 10.46 15,756 +0.08(+0.81%)
Dec 19, 2005 10.48 10.51 10.34 10.37 44,583 +0.02(+0.22%)
Dec 16, 2005 10.32 10.43 10.26 10.35 30,975 +0.18(+1.76%)
Dec 15, 2005 10.25 10.26 10.13 10.17 31,334 -0.18(-1.78%)
Dec 14, 2005 10.27 10.42 10.23 10.35 80,036 +0.14(+1.37%)
Dec 13, 2005 10.18 10.27 10.16 10.21 14,682 -0.08(-0.76%)
Dec 12, 2005 10.31 10.32 10.24 10.29 14,145 +0.12(+1.15%)
Dec 09, 2005 10.13 10.24 10.13 10.18 91,853 -0.01(-0.06%)
Dec 08, 2005 10.23 10.28 10.11 10.18 408,417 -0.10(-0.98%)
Dec 07, 2005 10.29 10.32 10.21 10.28 43,867 -0.07(-0.65%)
Dec 06, 2005 10.32 10.43 10.30 10.35 54,252 -0.05(-0.48%)
Dec 05, 2005 10.40 10.43 10.33 10.40 20,770 +0.06(+0.54%)
Dec 02, 2005 10.32 10.34 10.27 10.34 31,692 +0.08(+0.82%)
Dec 01, 2005 10.19 10.28 10.18 10.26 103,850 -0.10(-0.97%)
Nov 30, 2005 10.34 10.44 10.30 10.36 727,487 -0.04(-0.43%)
Nov 29, 2005 10.44 10.77 10.34 10.40 221,845 +0.03(+0.32%)
Nov 28, 2005 10.37 10.39 10.28 10.37 21,665 +0.03(+0.27%)
Nov 25, 2005 10.29 10.35 10.25 10.34 120,859 -0.14(-1.33%)
Nov 23, 2005 10.34 10.56 10.34 10.48 335,543 +0.16(+1.57%)
Nov 22, 2005 10.21 10.37 10.18 10.32 31,871 +0.02(+0.22%)
Nov 21, 2005 10.26 10.30 10.18 10.30 36,884 +0.18(+1.77%)
Nov 18, 2005 10.01 10.12 9.997 10.12 13,786 +0.13(+1.34%)
Nov 17, 2005 9.908 9.997 9.880 9.986 11,280 +0.16(+1.59%)
Nov 16, 2005 9.830 9.869 9.796 9.830 8,415 -0.08(-0.79%)
Nov 15, 2005 10.00 10.05 9.902 9.908 11,280 -0.09(-0.95%)
Nov 14, 2005 10.05 10.06 9.964 10.00 14,861 -0.12(-1.16%)
Nov 11, 2005 9.969 10.16 9.969 10.12 18,979 +0.04(+0.44%)
Nov 10, 2005 10.05 10.09 9.975 10.08 29,006 +0.11(+1.12%)
Nov 09, 2005 9.980 10.03 9.930 9.964 19,695 -0.04(-0.39%)
Nov 08, 2005 9.941 10.01 9.908 10.00 35,810 +0.03(+0.28%)
Nov 07, 2005 9.885 9.975 9.874 9.975 19,695 +0.15(+1.48%)
Nov 04, 2005 9.902 9.908 9.768 9.830 30,796 -0.13(-1.35%)
Nov 03, 2005 9.913 10.02 9.891 9.964 29,364 +0.16(+1.59%)
Nov 02, 2005 9.735 9.841 9.735 9.807 39,749 +0.05(+0.52%)
Nov 01, 2005 9.573 9.857 9.573 9.757 56,759 +0.30(+3.19%)
Oct 31, 2005 9.400 9.500 9.377 9.455 47,985 +0.14(+1.50%)
Oct 28, 2005 9.316 9.327 9.271 9.316 20,411 -0.11(-1.18%)
Oct 27, 2005 9.500 9.500 9.383 9.427 16,830 -0.06(-0.59%)
Oct 26, 2005 9.567 9.567 9.455 9.483 11,638 -0.30(-3.03%)
Oct 25, 2005 9.751 9.813 9.746 9.779 6,624 +0.10(+1.04%)
Oct 24, 2005 9.528 9.684 9.528 9.679 46,553 +0.17(+1.76%)
Oct 21, 2005 9.550 9.595 9.511 9.511 22,739 +0.06(+0.59%)
Oct 20, 2005 9.589 9.612 9.427 9.455 26,141 -0.25(-2.59%)
Oct 19, 2005 9.528 9.707 9.481 9.707 27,394 +0.11(+1.11%)
Oct 18, 2005 9.601 9.645 9.584 9.601 30,975 -0.01(-0.06%)
Oct 17, 2005 9.601 9.617 9.550 9.606 10,743 -0.17(-1.71%)
Oct 14, 2005 9.645 9.774 9.612 9.774 10,026 +0.18(+1.86%)
Oct 13, 2005 9.522 9.617 9.489 9.595 58,012 -0.12(-1.21%)
Oct 12, 2005 9.830 9.846 9.712 9.712 42,793 -0.05(-0.51%)
Oct 11, 2005 9.807 9.863 9.751 9.763 20,411 +0.05(+0.52%)
Oct 10, 2005 9.768 9.802 9.712 9.712 12,533 -0.04(-0.46%)
Oct 07, 2005 9.802 9.813 9.684 9.757 18,084 -0.21(-2.13%)
Oct 06, 2005 10.08 10.09 9.913 9.969 67,502 -0.07(-0.72%)
Oct 05, 2005 10.15 10.20 10.04 10.04 11,817 -0.23(-2.23%)
Oct 04, 2005 10.29 10.35 10.25 10.27 22,918 +0.10(+0.99%)
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.