Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:48PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Prudential plc (PUK)

At 4:02PM ET: 20.96   0.65 (3.20%)

MORE ON PUK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 20.13 20.34 20.13 20.31 88,400 20.31 19-Nov-09 20.27 20.31 20.10 20.26 263,000 20.26 18-Nov-09 20.88 20.97 20.48 20.65 88,400 20.65 17-Nov-09 20.86 21.00 20.72 21.00 97,900 21.00 16-Nov-09 20.63 20.88 20.60 20.79 98,700 20.79 13-Nov-09 20.13 20.31 20.04 20.20 95,400 20.20 12-Nov-09 19.82 19.89 19.49 19.61 131,000 19.61 11-Nov-09 20.24 20.41 19.85 20.01 97,600 20.01 10-Nov-09 19.94 20.08 19.67 19.86 163,000 19.86 9-Nov-09 20.24 20.44 20.12 20.44 113,300 20.44 6-Nov-09 18.98 19.24 18.93 19.19 541,400 19.19 5-Nov-09 18.99 19.09 18.77 18.97 163,000 18.97 4-Nov-09 18.78 19.11 18.57 18.64 254,100 18.64 3-Nov-09 17.90 18.27 17.83 18.20 126,600 18.20 2-Nov-09 18.03 18.65 17.93 18.30 174,600 18.30 30-Oct-09 18.93 18.94 18.01 18.09 166,800 18.09 29-Oct-09 18.95 19.24 18.86 19.16 167,100 19.16 28-Oct-09 18.54 18.75 17.80 17.88 387,000 17.88 27-Oct-09 20.18 20.33 19.66 19.81 213,000 19.81 26-Oct-09 20.45 20.63 19.72 19.90 196,800 19.90 23-Oct-09 20.75 20.87 20.36 20.49 186,900 20.49 22-Oct-09 20.08 20.30 19.74 20.25 104,200 20.25 21-Oct-09 20.38 20.88 20.15 20.18 143,700 20.18 20-Oct-09 20.78 20.84 20.30 20.44 135,700 20.44 19-Oct-09 20.17 20.64 20.08 20.42 96,000 20.42 16-Oct-09 20.38 20.60 20.18 20.40 113,500 20.40 15-Oct-09 20.88 20.96 20.65 20.83 129,400 20.83 14-Oct-09 20.38 20.41 20.06 20.34 117,400 20.34 13-Oct-09 20.08 20.12 19.81 19.89 92,400 19.89 12-Oct-09 20.27 20.37 20.10 20.19 79,000 20.19 9-Oct-09 20.03 20.17 19.86 20.05 80,200 20.05 8-Oct-09 20.20 20.28 19.99 20.08 83,600 20.08 7-Oct-09 19.47 19.85 19.44 19.71 209,300 19.71 6-Oct-09 19.07 19.51 19.00 19.22 98,300 19.22 5-Oct-09 18.43 18.97 18.30 18.87 128,700 18.87 2-Oct-09 18.12 18.59 18.06 18.07 209,800 18.07 1-Oct-09 19.21 19.21 18.53 18.55 153,500 18.55 30-Sep-09 19.51 19.53 18.96 19.26 132,700 19.26 29-Sep-09 19.03 19.21 18.86 19.04 122,700 19.04 28-Sep-09 18.17 18.78 18.12 18.68 182,500 18.68 25-Sep-09 18.58 18.72 18.30 18.36 131,200 18.36 24-Sep-09 18.94 19.04 18.31 18.50 162,100 18.50 23-Sep-09 18.98 19.41 18.90 18.90 256,600 18.90 22-Sep-09 18.48 18.54 18.30 18.44 73,500 18.44 21-Sep-09 18.24 18.51 18.10 18.30 68,400 18.30 18-Sep-09 18.86 18.89 18.57 18.66 87,100 18.66 17-Sep-09 18.60 19.00 18.52 18.56 91,400 18.56 16-Sep-09 18.69 19.05 18.52 19.05 95,200 19.05 15-Sep-09 18.38 18.47 18.17 18.44 99,500 18.44 14-Sep-09 18.42 18.80 18.39 18.75 108,300 18.75 11-Sep-09 18.86 18.97 18.54 18.54 132,800 18.54 10-Sep-09 18.52 18.82 18.44 18.75 117,700 18.75 9-Sep-09 18.23 18.62 18.10 18.35 517,200 18.35 8-Sep-09 18.13 18.15 17.80 17.88 128,700 17.88 4-Sep-09 17.61 18.01 17.55 18.01 230,100 18.01 3-Sep-09 17.20 17.26 16.94 17.18 135,000 17.18 2-Sep-09 16.42 16.77 16.40 16.47 175,800 16.47 1-Sep-09 17.09 17.35 16.61 16.80 151,600 16.80 31-Aug-09 17.10 17.27 17.00 17.20 81,700 17.20 28-Aug-09 17.41 17.58 17.28 17.38 92,200 17.38 27-Aug-09 17.11 17.36 16.70 17.33 100,000 17.33 26-Aug-09 17.27 17.33 17.07 17.16 122,200 17.16 25-Aug-09 17.67 17.89 17.52 17.61 136,500 17.61 24-Aug-09 17.63 17.76 17.15 17.32 147,900 17.32 21-Aug-09 17.70 17.90 17.40 17.50 218,700 17.50 20-Aug-09 16.95 17.25 16.95 17.22 117,200 17.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions