PUK Historical Prices | Prudential Public Limited Compa Stock

Dow

0.44% Nasdaq

0.32%

Prudential plc (PUK)

-NYSE

36.19 0.37(1.01%) 10:39AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	36.03	36.58	35.99	36.56	212,900	36.56
May 20, 2013	35.71	36.16	35.65	36.12	126,600	36.12
May 17, 2013	36.20	36.51	36.06	36.47	55,600	36.47
May 16, 2013	36.10	36.33	36.01	36.08	86,700	36.08
May 15, 2013	36.09	36.28	36.02	36.25	109,200	36.25
May 14, 2013	35.46	35.81	35.37	35.81	313,800	35.81
May 13, 2013	35.95	35.99	35.62	35.77	156,800	35.77
May 10, 2013	36.24	36.35	35.84	36.19	87,000	36.19
May 9, 2013	36.68	36.77	36.32	36.41	148,000	36.41
May 8, 2013	36.37	36.52	36.23	36.37	204,600	36.37
May 7, 2013	35.32	35.68	35.27	35.60	1,420,300	35.60
May 6, 2013	36.17	36.50	36.17	36.45	137,600	36.45
May 3, 2013	36.34	36.59	36.05	36.21	1,347,300	36.21
May 2, 2013	34.29	34.96	34.21	34.90	102,100	34.90
May 1, 2013	34.42	34.67	34.28	34.36	120,000	34.36
Apr 30, 2013	34.59	34.65	34.38	34.54	303,800	34.54
Apr 29, 2013	34.70	34.70	34.15	34.58	187,600	34.58
Apr 26, 2013	34.38	34.82	34.36	34.68	173,000	34.68
Apr 25, 2013	33.91	33.98	33.63	33.66	110,200	33.66
Apr 24, 2013	33.49	33.71	33.36	33.58	125,000	33.58
Apr 23, 2013	33.33	33.73	33.27	33.48	202,600	33.48
Apr 22, 2013	32.08	32.10	31.46	31.67	365,200	31.67
Apr 19, 2013	31.74	31.77	31.47	31.64	145,900	31.64
Apr 18, 2013	31.74	31.90	31.51	31.58	151,600	31.58
Apr 17, 2013	31.51	31.52	31.06	31.34	170,500	31.34
Apr 16, 2013	32.28	32.70	32.22	32.68	161,700	32.68
Apr 15, 2013	32.60	32.73	32.12	32.13	176,900	32.13
Apr 12, 2013	32.68	32.96	32.54	32.96	168,900	32.96
Apr 11, 2013	33.31	33.52	33.13	33.15	134,400	33.15
Apr 10, 2013	32.60	32.99	32.59	32.85	192,400	32.85
Apr 9, 2013	31.62	31.89	31.46	31.73	125,000	31.73
Apr 8, 2013	31.54	31.78	31.41	31.77	108,100	31.77
Apr 5, 2013	31.31	32.05	31.21	32.02	164,900	32.02
Apr 4, 2013	32.19	32.37	32.04	32.33	151,600	32.33
Apr 3, 2013	32.86	32.90	32.48	32.56	348,000	32.56
Apr 2, 2013	32.17	32.88	32.11	32.88	646,500	32.88
Apr 1, 2013	32.38	32.49	31.95	32.17	288,500	32.17
Mar 28, 2013	32.28	32.75	32.22	32.36	334,600	32.36
Mar 28, 2013	0.627 Dividend
Mar 27, 2013	32.61	32.75	32.46	32.67	197,400	32.04
Mar 26, 2013	33.28	33.52	33.15	33.51	181,100	32.87
Mar 25, 2013	33.60	33.61	32.61	32.83	178,800	32.20
Mar 22, 2013	32.93	33.71	32.91	33.69	382,000	33.04
Mar 21, 2013	33.05	33.07	32.74	32.83	199,600	32.20
Mar 20, 2013	33.89	33.90	33.40	33.60	249,000	32.96
Mar 19, 2013	33.70	33.77	33.42	33.70	238,000	33.05
Mar 18, 2013	33.86	34.00	33.36	33.44	502,100	32.80
Mar 15, 2013	35.29	35.34	34.80	34.92	243,000	34.25
Mar 14, 2013	34.68	35.06	34.68	35.03	1,079,600	34.36
Mar 13, 2013	32.42	33.77	32.25	33.70	923,000	33.05
Mar 12, 2013	30.72	30.88	30.59	30.72	95,500	30.13
Mar 11, 2013	30.68	30.93	30.59	30.90	161,000	30.31
Mar 8, 2013	30.65	30.71	30.43	30.54	347,900	29.95
Mar 7, 2013	30.65	30.76	30.57	30.67	97,100	30.08
Mar 6, 2013	30.59	30.63	30.33	30.52	149,900	29.93
Mar 5, 2013	30.63	30.81	30.62	30.72	157,300	30.13
Mar 4, 2013	29.76	30.17	29.69	30.17	74,400	29.59
Mar 1, 2013	29.44	29.87	29.31	29.80	84,500	29.23
Feb 28, 2013	29.82	30.06	29.74	29.85	118,300	29.28
Feb 27, 2013	29.13	29.87	29.09	29.84	142,800	29.27
Feb 26, 2013	28.76	28.91	28.51	28.73	163,600	28.18
Feb 25, 2013	29.37	29.46	28.56	28.58	162,000	28.03
Feb 22, 2013	29.83	29.89	29.44	29.67	80,600	29.10
Feb 21, 2013	29.49	29.58	29.33	29.49	150,500	28.92
Feb 20, 2013	30.05	30.07	29.62	29.65	150,500	29.08
Feb 19, 2013	29.94	30.10	29.87	30.05	110,400	29.47
Feb 15, 2013	29.47	29.60	29.34	29.39	62,400	28.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PUK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Prudential plc (PUK)