Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prudential Public Ltd Company ADR (NY: PUK )

16.80 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 4.429 4.624 4.351 4.496 0 -0.20(-4.28%)
Feb 26, 2009 4.675 4.932 4.641 4.697 454,725 +0.45(+10.51%)
Feb 25, 2009 4.384 4.423 4.161 4.250 661,447 -0.19(-4.28%)
Feb 24, 2009 4.407 4.490 4.239 4.440 701,531 -0.04(-0.87%)
Feb 23, 2009 4.814 4.842 4.434 4.479 472,356 -0.09(-1.96%)
Feb 20, 2009 4.395 4.697 4.373 4.569 478,736 +0.57(+14.25%)
Feb 19, 2009 4.228 4.256 3.993 3.999 264,826 -0.17(-4.15%)
Feb 18, 2009 4.278 4.278 4.055 4.172 746,212 -0.26(-5.92%)
Feb 17, 2009 4.524 4.524 4.395 4.434 489,418 -0.65(-12.84%)
Feb 13, 2009 5.088 5.239 4.987 5.088 261,786 -0.22(-4.21%)
Feb 12, 2009 5.239 5.378 5.094 5.311 215,367 -0.26(-4.71%)
Feb 11, 2009 5.585 5.641 5.445 5.574 263,084 -0.09(-1.67%)
Feb 10, 2009 6.021 6.071 5.591 5.669 307,091 -0.54(-8.72%)
Feb 09, 2009 6.082 6.305 5.987 6.210 223,607 +0.30(+5.00%)
Feb 06, 2009 5.965 6.088 5.808 5.914 354,989 +0.06(+0.95%)
Feb 05, 2009 5.607 5.898 5.518 5.859 318,966 +0.27(+4.90%)
Feb 04, 2009 5.730 5.993 5.585 5.585 388,399 +0.11(+2.04%)
Feb 03, 2009 5.239 5.484 5.138 5.473 446,807 +0.43(+8.53%)
Feb 02, 2009 4.965 5.149 4.887 5.043 718,572 -0.36(-6.71%)
Jan 30, 2009 5.563 5.591 5.300 5.406 0 -0.02(-0.41%)
Jan 29, 2009 5.551 5.596 5.389 5.429 1,280,053 -0.24(-4.24%)
Jan 28, 2009 5.557 5.753 5.557 5.669 628,906 +0.74(+15.08%)
Jan 27, 2009 4.831 4.991 4.764 4.926 319,435 +0.12(+2.44%)
Jan 26, 2009 4.887 5.211 4.719 4.809 1,311,265 +0.26(+5.77%)
Jan 23, 2009 4.150 4.585 4.077 4.546 721,453 -0.21(-4.46%)
Jan 22, 2009 4.719 4.926 4.596 4.758 493,423 -0.46(-8.78%)
Jan 21, 2009 4.730 5.244 4.686 5.216 561,715 +0.73(+16.17%)
Jan 20, 2009 4.663 4.714 4.474 4.490 624,052 -1.45(-24.44%)
Jan 16, 2009 5.847 6.183 5.423 5.942 853,897 +0.13(+2.21%)
Jan 15, 2009 5.529 5.920 5.350 5.814 998,466 +0.27(+4.94%)
Jan 14, 2009 5.803 5.859 5.300 5.540 690,471 -0.56(-9.16%)
Jan 13, 2009 6.121 6.328 5.926 6.099 1,244,737 -0.60(-9.00%)
Jan 12, 2009 6.540 6.897 6.423 6.702 808,114 +0.15(+2.30%)
Jan 09, 2009 6.791 6.803 6.451 6.551 893,758 -0.07(-1.01%)
Jan 08, 2009 6.685 6.719 6.534 6.618 2,854,165 -0.41(-5.88%)
Jan 07, 2009 7.182 7.288 6.942 7.031 378,074 -0.07(-0.94%)
Jan 06, 2009 6.992 7.333 6.925 7.099 571,316 +0.00(+0.00%)
Jan 05, 2009 6.702 7.495 6.702 7.099 1,174,405 +0.21(+3.00%)
Jan 02, 2009 6.730 6.953 6.629 6.892 0 -0.17(-2.45%)
Jan 01, 2009 6.624 7.445 6.551 7.065 0 +0.00(+0.00%)
Dec 31, 2008 6.624 7.445 6.551 7.065 369,065 +0.44(+6.66%)
Dec 30, 2008 6.361 6.696 6.250 6.624 405,777 +0.16(+2.42%)
Dec 29, 2008 6.300 6.663 6.227 6.467 424,483 +0.12(+1.94%)
Dec 26, 2008 6.451 6.590 6.283 6.345 238,513 -0.21(-3.15%)
Dec 24, 2008 6.395 6.674 6.261 6.551 183,540 +0.16(+2.45%)
Dec 23, 2008 6.417 6.836 6.339 6.395 2,447,986 +0.06(+0.97%)
Dec 22, 2008 6.233 6.395 6.026 6.333 415,767 -0.10(-1.56%)
Dec 19, 2008 6.384 6.657 6.138 6.434 1,075,071 +0.30(+4.82%)
Dec 18, 2008 6.278 6.534 6.049 6.138 752,534 -0.28(-4.43%)
Dec 17, 2008 6.372 6.691 6.233 6.423 486,882 +0.16(+2.59%)
Dec 16, 2008 5.870 6.350 5.792 6.261 586,303 +0.34(+5.75%)
Dec 15, 2008 5.926 6.183 5.814 5.920 381,054 -0.16(-2.57%)
Dec 12, 2008 5.641 6.076 5.585 6.076 507,744 +0.18(+3.13%)
Dec 11, 2008 6.160 6.339 5.836 5.892 455,285 -0.39(-6.14%)
Dec 10, 2008 6.183 6.451 6.015 6.278 591,203 +0.17(+2.84%)
Dec 09, 2008 6.255 6.613 5.948 6.104 662,432 +0.03(+0.55%)
Dec 08, 2008 5.574 6.143 5.574 6.071 881,650 +0.85(+16.26%)
Dec 05, 2008 5.054 5.295 4.714 5.222 0 +0.23(+4.70%)
Dec 04, 2008 5.127 5.267 4.876 4.987 417,729 -0.20(-3.88%)
Dec 03, 2008 5.021 5.228 4.870 5.188 356,493 -0.26(-4.72%)
Dec 02, 2008 5.401 5.658 5.149 5.445 334,984 +0.52(+10.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.