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 )

19.30 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2002 7.292 7.292 7.060 7.159 37,563 -0.13(-1.82%)
Sep 27, 2002 7.491 7.510 7.225 7.292 57,476 -0.59(-7.49%)
Sep 26, 2002 7.656 7.888 7.557 7.882 40,127 +0.50(+6.83%)
Sep 25, 2002 7.179 7.457 7.093 7.378 53,101 +0.50(+7.23%)
Sep 24, 2002 6.748 7.093 6.662 6.881 66,678 -0.08(-1.14%)
Sep 23, 2002 7.033 7.033 6.828 6.960 23,986 -0.66(-8.62%)
Sep 20, 2002 7.656 7.689 7.484 7.617 30,020 +0.19(+2.59%)
Sep 19, 2002 7.285 7.603 7.159 7.424 57,174 -0.27(-3.45%)
Sep 18, 2002 7.988 7.988 7.391 7.689 54,308 -0.65(-7.79%)
Sep 17, 2002 8.445 8.445 8.054 8.339 46,162 -0.11(-1.26%)
Sep 16, 2002 8.525 8.525 8.392 8.445 31,981 -0.04(-0.47%)
Sep 13, 2002 8.743 8.757 8.359 8.485 30,774 -0.40(-4.55%)
Sep 12, 2002 9.048 9.048 8.790 8.889 35,752 -0.41(-4.42%)
Sep 11, 2002 9.280 9.426 9.227 9.300 68,488 -0.68(-6.78%)
Sep 10, 2002 9.612 10.08 9.479 9.976 26,550 +0.00(+0.00%)
Sep 09, 2002 9.718 10.06 9.658 9.976 33,037 +0.13(+1.35%)
Sep 06, 2002 10.01 10.11 9.844 9.844 27,455 +0.30(+3.13%)
Sep 05, 2002 9.532 9.685 9.466 9.545 40,580 -0.40(-4.00%)
Sep 04, 2002 9.744 9.983 9.744 9.943 94,587 +0.23(+2.32%)
Sep 03, 2002 10.14 10.14 9.592 9.718 28,662 -0.86(-8.15%)
Aug 30, 2002 10.51 10.64 10.51 10.58 7,391 -0.13(-1.24%)
Aug 29, 2002 10.72 10.75 10.50 10.71 120,685 -0.36(-3.23%)
Aug 28, 2002 11.24 11.24 10.87 11.07 19,309 -0.63(-5.38%)
Aug 27, 2002 11.49 11.80 11.49 11.70 16,745 +0.30(+2.62%)
Aug 26, 2002 11.24 11.40 11.15 11.40 19,460 +0.13(+1.12%)
Aug 23, 2002 11.53 11.53 11.19 11.28 10,710 -0.46(-3.90%)
Aug 22, 2002 11.60 11.73 11.50 11.73 3,620 +0.11(+0.91%)
Aug 21, 2002 11.67 11.70 11.53 11.63 15,689 +0.19(+1.68%)
Aug 20, 2002 11.67 11.67 11.36 11.43 24,438 +0.34(+3.05%)
Aug 16, 2002 11.36 11.36 11.09 11.10 27,757 -0.40(-3.52%)
Aug 15, 2002 11.10 11.59 11.05 11.50 24,891 +0.74(+6.90%)
Aug 14, 2002 10.62 10.94 10.49 10.76 20,969 +0.47(+4.58%)
Aug 13, 2002 10.25 10.41 10.18 10.29 30,774 +0.13(+1.24%)
Aug 12, 2002 10.08 10.16 9.963 10.16 21,270 +0.09(+0.86%)
Aug 07, 2002 10.00 10.08 9.691 10.08 18,102 +0.20(+2.01%)
Aug 06, 2002 9.307 9.877 9.307 9.877 26,399 +0.66(+7.12%)
Aug 05, 2002 9.499 9.678 9.161 9.221 42,088 -0.27(-2.86%)
Aug 02, 2002 9.771 9.777 9.479 9.492 21,874 -0.29(-2.92%)
Aug 01, 2002 10.46 10.55 9.579 9.777 51,743 -0.50(-4.84%)
Jul 31, 2002 10.13 10.27 10.01 10.27 33,037 +0.00(+0.00%)
Jul 30, 2002 10.12 10.31 9.897 10.27 2,277,933 +0.04(+0.39%)
Jul 29, 2002 9.897 10.23 9.864 10.23 19,309 +0.95(+10.29%)
Jul 26, 2002 9.313 9.353 9.188 9.280 9,051 -0.10(-1.06%)
Jul 25, 2002 9.247 9.393 9.115 9.380 20,214 +0.03(+0.35%)
Jul 24, 2002 8.452 9.347 8.392 9.347 89,759 +0.79(+9.22%)
Jul 23, 2002 9.115 9.115 8.485 8.558 16,745 -0.90(-9.53%)
Jul 22, 2002 9.877 9.990 9.400 9.459 19,309 -0.68(-6.73%)
Jul 19, 2002 10.14 10.41 10.04 10.14 46,614 +0.05(+0.46%)
Jul 17, 2002 10.08 10.47 10.08 10.10 36,658 +0.03(+0.33%)
Jul 12, 2002 10.38 10.38 10.00 10.06 47,972 -0.32(-3.07%)
Jul 11, 2002 10.61 10.61 10.34 10.38 12,068 -0.56(-5.15%)
Jul 10, 2002 11.68 11.68 10.93 10.94 15,538 -0.29(-2.60%)
Jul 09, 2002 11.64 11.64 11.24 11.24 50,084 -0.40(-3.47%)
Jul 08, 2002 11.75 11.75 11.64 11.64 12,671 -0.11(-0.96%)
Jul 05, 2002 11.37 11.79 11.37 11.75 19,007 +0.91(+8.44%)
Jul 04, 2002 10.94 11.07 10.71 10.84 25,042 +0.00(+0.00%)
Jul 03, 2002 10.94 11.07 10.71 10.84 25,042 -0.46(-4.05%)
Jul 02, 2002 11.63 11.67 11.30 11.30 24,287 -0.78(-6.43%)
Jul 01, 2002 12.40 12.40 12.00 12.07 37,864 -0.33(-2.67%)
Jun 28, 2002 12.04 12.40 12.04 12.40 24,438 +0.76(+6.55%)
Jun 27, 2002 11.57 11.72 11.41 11.64 19,158 +0.23(+1.97%)
Jun 26, 2002 11.19 11.41 11.07 11.41 20,063 +0.15(+1.29%)
Jun 25, 2002 11.32 11.63 11.22 11.27 19,611 -0.26(-2.24%)
Jun 21, 2002 11.27 11.53 11.27 11.53 49,933 +0.30(+2.66%)
Jun 20, 2002 10.94 11.43 10.90 11.23 58,984 +0.17(+1.56%)
Jun 19, 2002 11.28 11.30 11.05 11.06 23,081 -0.54(-4.69%)
Jun 18, 2002 11.57 11.67 11.43 11.60 93,229 -0.13(-1.13%)
Jun 17, 2002 11.40 11.76 11.40 11.73 67,885 +0.82(+7.53%)
Jun 14, 2002 10.69 10.99 10.54 10.91 17,650 -0.84(-7.16%)
Jun 12, 2002 11.77 11.79 11.71 11.75 22,175 -0.40(-3.27%)
Jun 11, 2002 12.00 12.16 12.00 12.15 31,227 +0.19(+1.55%)
Jun 10, 2002 12.02 12.02 11.77 11.96 27,757 -0.13(-1.10%)
Jun 07, 2002 12.12 12.12 11.93 12.10 13,577 -0.42(-3.39%)
Jun 06, 2002 12.56 12.57 12.40 12.52 30,925 -0.09(-0.74%)
Jun 05, 2002 12.53 12.69 12.53 12.61 99,716 -0.31(-2.41%)
May 31, 2002 13.19 13.22 12.93 12.93 12,822 -0.34(-2.55%)
May 28, 2002 13.36 13.39 13.16 13.26 9,202 -0.05(-0.35%)
May 27, 2002 13.19 13.32 13.16 13.31 6,486 +0.00(+0.00%)
May 24, 2002 13.19 13.32 13.16 13.31 6,486 +0.19(+1.41%)
May 23, 2002 13.26 13.26 13.09 13.13 17,046 -0.13(-1.00%)
May 22, 2002 13.09 13.29 13.06 13.26 20,516 +0.40(+3.09%)
May 21, 2002 13.09 13.13 12.76 12.86 42,239 -0.40(-3.00%)
May 20, 2002 13.32 13.33 13.22 13.26 5,129 -0.25(-1.82%)
May 17, 2002 13.42 13.52 13.40 13.50 5,732 +0.15(+1.09%)
May 16, 2002 13.22 13.36 13.19 13.36 6,185 -0.20(-1.47%)
May 15, 2002 13.16 13.56 13.11 13.56 31,981 +0.27(+1.99%)
May 14, 2002 13.28 13.38 13.28 13.29 11,465 -0.30(-2.20%)
May 13, 2002 13.39 13.59 13.36 13.59 5,732 +0.09(+0.69%)
May 10, 2002 13.49 13.52 13.36 13.50 8,598 -0.07(-0.49%)
May 09, 2002 13.52 13.60 13.42 13.56 8,900 -0.24(-1.73%)
May 08, 2002 13.66 13.80 13.66 13.80 1,961 +0.18(+1.31%)
May 07, 2002 13.81 13.81 13.52 13.62 26,098 -0.46(-3.25%)
May 06, 2002 14.03 14.22 14.03 14.08 9,051 +0.05(+0.33%)
May 03, 2002 14.07 14.07 14.03 14.03 11,012 +0.26(+1.88%)
May 02, 2002 13.97 13.97 13.77 13.77 5,732 -0.23(-1.66%)
May 01, 2002 14.13 14.17 13.99 14.01 14,783 -0.11(-0.80%)
Apr 30, 2002 14.11 14.20 14.11 14.12 3,017 -0.07(-0.47%)
Apr 29, 2002 14.09 14.19 14.09 14.19 3,318 +0.16(+1.13%)
Apr 26, 2002 14.30 14.30 14.02 14.03 4,073 -0.36(-2.49%)
Apr 25, 2002 14.52 14.52 14.35 14.38 23,533 -0.23(-1.59%)
Apr 24, 2002 14.48 14.75 14.48 14.62 9,051 +0.23(+1.61%)
Apr 23, 2002 14.56 14.56 14.33 14.38 9,654 -0.21(-1.41%)
Apr 22, 2002 14.67 14.67 14.58 14.59 6,335 -0.13(-0.86%)
Apr 19, 2002 14.62 14.76 14.62 14.72 7,995 +0.27(+1.88%)
Apr 18, 2002 14.38 14.59 14.38 14.44 12,370 -0.17(-1.13%)
Apr 17, 2002 14.48 14.62 14.48 14.61 7,391 +0.17(+1.19%)
Apr 16, 2002 14.15 14.48 14.15 14.44 11,314 +0.21(+1.49%)
Apr 15, 2002 14.29 14.42 14.19 14.23 8,749 +0.00(+0.00%)
Apr 12, 2002 14.21 14.25 14.15 14.23 5,430 +0.37(+2.68%)
Apr 11, 2002 14.27 14.27 13.85 13.85 8,900 -0.41(-2.88%)
Apr 10, 2002 14.19 14.35 14.19 14.27 11,465 +0.31(+2.23%)
Apr 09, 2002 13.89 14.19 13.86 13.95 874,967 +0.09(+0.67%)
Apr 08, 2002 13.83 14.03 13.80 13.86 30,171 -0.23(-1.65%)
Apr 05, 2002 14.15 14.25 13.95 14.09 13,124 +0.03(+0.24%)
Apr 04, 2002 13.82 14.09 13.82 14.06 29,718 -0.03(-0.19%)
Apr 03, 2002 14.20 14.20 14.02 14.09 11,766 +0.13(+0.95%)
Apr 02, 2002 13.92 14.15 13.85 13.95 19,007 +0.13(+0.96%)
Apr 01, 2002 13.75 13.89 13.71 13.82 12,068 +0.07(+0.48%)
Mar 29, 2002 13.62 13.75 13.62 13.75 4,827 +0.00(+0.00%)
Mar 28, 2002 13.62 13.75 13.62 13.75 4,827 +0.36(+2.72%)
Mar 27, 2002 13.27 13.42 13.27 13.39 8,598 +0.03(+0.25%)
Mar 26, 2002 13.36 13.45 13.34 13.36 12,973 -0.01(-0.05%)
Mar 25, 2002 13.38 13.50 13.36 13.36 12,370 -0.12(-0.88%)
Mar 22, 2002 13.59 13.59 13.24 13.48 18,555 -0.49(-3.51%)
Mar 21, 2002 13.68 14.19 13.65 13.97 56,722 +0.38(+2.83%)
Mar 20, 2002 13.82 13.89 13.42 13.59 20,818 -0.71(-4.96%)
Mar 19, 2002 14.12 14.32 14.12 14.30 7,391 +0.26(+1.84%)
Mar 18, 2002 14.05 14.15 13.99 14.04 12,219 +0.19(+1.34%)
Mar 15, 2002 13.63 13.97 13.63 13.85 10,861 +0.28(+2.05%)
Mar 14, 2002 13.20 13.59 13.17 13.58 25,796 +0.48(+3.64%)
Mar 13, 2002 13.32 13.36 13.09 13.10 10,107 -0.17(-1.25%)
Mar 12, 2002 13.46 13.46 13.26 13.26 7,995 -0.19(-1.43%)
Mar 11, 2002 13.59 13.62 13.42 13.46 11,465 -0.04(-0.29%)
Mar 08, 2002 13.45 13.56 13.44 13.50 7,844 +0.09(+0.64%)
Mar 07, 2002 13.39 13.52 13.39 13.41 11,615 +0.32(+2.43%)
Mar 06, 2002 12.86 13.11 12.86 13.09 12,671 +0.16(+1.23%)
Mar 05, 2002 13.27 13.27 12.93 12.93 7,542 -0.46(-3.42%)
Mar 04, 2002 12.83 13.39 12.83 13.39 26,852 +0.70(+5.48%)
Mar 01, 2002 12.59 12.86 12.59 12.69 9,805 +0.17(+1.38%)
Feb 28, 2002 12.40 12.56 12.40 12.52 69,695 +0.13(+1.07%)
Feb 27, 2002 12.43 12.50 12.30 12.39 11,917 -0.38(-2.96%)
Feb 26, 2002 13.13 13.13 12.73 12.77 7,693 -0.39(-2.97%)
Feb 25, 2002 12.93 13.16 12.89 13.16 22,779 +0.36(+2.85%)
Feb 22, 2002 12.95 12.95 12.71 12.79 11,163 -0.27(-2.08%)
Feb 21, 2002 13.16 13.20 13.03 13.07 13,577 -0.22(-1.65%)
Feb 20, 2002 13.06 13.30 13.06 13.28 9,654 +0.01(+0.10%)
Feb 19, 2002 13.22 13.36 13.18 13.27 8,900 -0.39(-2.86%)
Feb 18, 2002 13.96 13.96 13.66 13.66 7,090 +0.00(+0.00%)
Feb 15, 2002 13.96 13.96 13.66 13.66 7,090 -0.32(-2.32%)
Feb 14, 2002 13.87 13.99 13.82 13.99 50,235 +0.02(+0.14%)
Feb 13, 2002 13.72 13.97 13.71 13.97 12,068 +0.18(+1.30%)
Feb 12, 2002 13.75 13.89 13.75 13.79 5,581 -0.23(-1.65%)
Feb 11, 2002 14.05 14.05 13.90 14.02 1,961 -0.13(-0.94%)
Feb 08, 2002 13.85 14.19 13.85 14.15 7,542 +0.23(+1.67%)
Feb 07, 2002 13.66 14.04 13.66 13.92 24,438 +0.41(+3.04%)
Feb 06, 2002 13.66 13.75 13.29 13.51 20,063 -0.11(-0.83%)
Feb 05, 2002 13.64 13.75 13.61 13.62 11,615 -0.07(-0.48%)
Feb 04, 2002 13.66 13.69 13.52 13.69 9,051 +0.03(+0.19%)
Feb 01, 2002 13.90 13.90 13.66 13.66 17,197 -0.62(-4.36%)
Jan 31, 2002 14.32 14.40 14.17 14.29 13,124 +0.00(+0.00%)
Jan 30, 2002 14.25 14.38 14.19 14.29 14,783 -0.60(-4.01%)
Jan 29, 2002 14.89 14.97 14.72 14.88 18,857 +0.05(+0.36%)
Jan 28, 2002 14.88 14.98 14.83 14.83 9,353 +0.10(+0.68%)
Jan 25, 2002 15.01 15.01 14.72 14.73 21,119 -0.48(-3.18%)
Jan 24, 2002 15.25 15.25 15.21 15.21 1,055 -0.01(-0.09%)
Jan 23, 2002 15.11 15.23 15.11 15.23 6,185 +0.29(+1.95%)
Jan 22, 2002 15.26 15.27 14.93 14.93 12,068 -0.48(-3.10%)
Jan 21, 2002 15.21 15.41 15.21 15.41 7,391 +0.00(+0.00%)
Jan 18, 2002 15.21 15.41 15.21 15.41 7,391 +0.09(+0.61%)
Jan 17, 2002 15.21 15.39 15.21 15.32 15,236 +0.37(+2.48%)
Jan 16, 2002 14.89 15.05 14.88 14.95 1,976,220 +0.19(+1.26%)
Jan 15, 2002 14.95 14.95 14.74 14.76 15,689 -0.12(-0.80%)
Jan 14, 2002 14.91 15.08 14.88 14.88 7,693 -0.30(-2.01%)
Jan 11, 2002 15.20 15.34 15.17 15.19 12,671 +0.03(+0.17%)
Jan 10, 2002 15.17 15.25 15.08 15.16 15,689 -0.37(-2.39%)
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.