Prudential Public Limited Company Historical Stock Prices

PUK 
$46.75
*  
0.51
1.08%
Get PUK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PUK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PUK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.73  46.8409  46.44  46.75 329,471
07/31/2015 47.13 47.465 47.0701 47.26 209,251
07/30/2015 47.57 47.6498 47.24 47.61 173,106
07/29/2015 47.06 47.29 47.03 47.18 245,093
07/28/2015 47.2 47.36 46.97 47.27 314,015
07/27/2015 46.92 46.96 46.52 46.63 237,482
07/24/2015 47.3 47.51 46.79 46.88 339,877
07/23/2015 48.35 48.36 47.75 47.86 349,826
07/22/2015 48.52 48.94 48.44 48.51 358,536
07/21/2015 49.52 49.65 49.15 49.32 439,627
07/20/2015 50.62 50.758 50.43 50.69 146,035
07/17/2015 51.01 51.2202 50.92 51.17 147,694
07/16/2015 51.08 51.26 50.94 51.2 154,563
07/15/2015 50.63 50.85 50.37 50.74 156,207
07/14/2015 50.48 50.565 50.25 50.54 171,272
07/13/2015 50.53 50.755 50.43 50.6 287,616
07/10/2015 49.92 50.04 49.63 49.94 265,641
07/09/2015 48.16 48.46 47.94 48.01 211,547
07/08/2015 46.49 46.9 46.24 46.66 236,612
07/07/2015 47.38 47.95 46.76 47.86 1,361,765
07/06/2015 47.9 48.3 47.84 48 181,111
07/02/2015 49.07 49.2199 48.96 49.08 92,551
07/01/2015 49.39 49.47 49.05 49.18 224,285
06/30/2015 49.11 49.17 48.17 48.56 255,729
06/29/2015 49.2 49.36 48.32 48.36 171,877
06/26/2015 50.2 50.34 49.73 49.98 167,923
06/25/2015 50.56 50.72 50.4 50.44 178,621
06/24/2015 50.68 50.74 50.33 50.43 315,952
06/23/2015 50.94 51.11 50.78 50.96 222,304
06/22/2015 50.71 51.04 50.67 50.72 170,984
06/19/2015 50.14 50.24 49.76 49.78 523,875
06/18/2015 49.88 50.64 49.83 50.41 231,097
06/17/2015 49.24 49.664 49.02 49.42 146,194
06/16/2015 49.32 49.52 49.07 49.42 362,011
06/15/2015 49.3 49.46 49.05 49.44 233,867
06/12/2015 49.81 50.37 49.54 50.21 300,928
06/11/2015 50.11 50.33 50.01 50.28 206,731
06/10/2015 48.52 49.7 48.47 49.45 202,341
06/09/2015 48.07 48.12 47.61 47.95 184,269
06/08/2015 48.57 48.57 48.18 48.4 190,195
06/05/2015 48.54 48.94 48.4 48.79 197,399
06/04/2015 49.65 50.12 49.32 49.49 167,133
06/03/2015 49.49 49.9 49.43 49.79 214,819
06/02/2015 49.32 49.51 49.18 49.34 280,197
06/01/2015 49.62 49.63 48.97 49.32 222,449
05/29/2015 50.27 50.38 49.65 50.02 192,138
05/28/2015 50.01 50.3 49.5 50.26 190,895
05/27/2015 50.19 50.71 50.1 50.59 138,229
05/26/2015 50.95 51.02 50.2168 50.34 139,464
05/22/2015 51.78 51.78 51.36 51.38 106,495
05/21/2015 52.09 52.17 51.94 52.02 160,144
05/20/2015 51.23 51.39 51.06 51.37 186,704
05/19/2015 51.9 52.07 51.77 51.84 136,408
05/18/2015 51.28 51.6 51.15 51.46 119,416
05/15/2015 51.63 51.73 51.43 51.59 143,016
05/14/2015 51.4 51.7 51.29 51.66 147,457
05/13/2015 50.89 51.12 50.61 50.79 185,089
05/12/2015 50.51 50.73 50.27 50.58 240,393
05/11/2015 51.18 51.67 51.15 51.34 200,832
05/08/2015 50.14 51.26 50.13 51.18 451,817
05/07/2015 48.81 48.92 48.46 48.63 578,026
05/06/2015 49.02 49.14 48.61 48.92 424,550
05/05/2015 49.85 49.97 49.09 49.33 336,750
05/04/2015 49.85 49.97 49.68 49.72 180,060
05/01/2015 49.26 49.65 48.94 49.58 355,183
04/30/2015 50.27 50.48 49.75 49.91 359,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?