Prudential Bancorp, Inc. Common Stock Historical Stock Prices

PBIP 
$14.07
*  
0.02
0.14%
Get PBIP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading PBIP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-2016

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 14.70 14.2101 14.07 14.07 217
04/27/2016 14.05 14.05 14.05 14.05 361
04/26/2016 13.98 14.45 13.95 14.2 19,918
04/25/2016 14.022 14.022 13.94 13.94 406
04/22/2016 14.07 14.07 14.07 14.07 179
04/21/2016 14.05 14.34 14.05 14.06 596
04/20/2016 14 14.19 14 14.19 6,601
04/19/2016 13.91 14.4 13.91 14.22 8,836
04/18/2016 14.2 14.39 13.85 13.88 5,799
04/15/2016 14.35 14.53 14.2 14.2 4,242
04/14/2016 14.82 14.82 14.35 14.47 2,266
04/13/2016 14.42 14.42 14.2 14.37 3,792
04/12/2016 14.51 14.51 14.22 14.22 645
04/11/2016 14.4 14.42 14.21 14.29 2,838
04/08/2016 14.52 14.6877 14.41 14.42 1,732
04/07/2016 14.621 14.64 14.4 14.41 2,895
04/06/2016 14.66 14.73 14.4 14.73 8,117
04/05/2016 14.41 14.82 14.4 14.62 17,660
04/04/2016 14.38 14.7575 14.38 14.42 2,177
04/01/2016 14.67 14.67 14.23 14.48 11,550
03/31/2016 14.35 14.63 14.18 14.32 8,090
03/30/2016 14.5468 14.5468 14.27 14.38 8,498
03/29/2016 14.76 14.84 14.37 14.55 4,506
03/28/2016 14.6 14.9 14.35 14.85 7,462
03/24/2016 14.55 14.55 14.35 14.38 6,334
03/23/2016 14.65 14.65 14.36 14.41 2,043
03/22/2016 14.76 14.76 14.35 14.36 4,033
03/21/2016 14.68 14.87 14.36 14.37 6,498
03/18/2016 14.5 14.72 14.35 14.72 12,793
03/17/2016 15.1 15.1 14.35 14.35 7,659
03/16/2016 14.35 14.83 14.35 14.35 4,187
03/15/2016 14.42 14.69 14.35 14.35 6,349
03/14/2016 14.48 14.49 13.83 14.45 11,965
03/11/2016 14.92 14.96 14.48 14.5 6,417
03/10/2016 14.85 14.86 14.7 14.79 34,742
03/09/2016 14.83 15.43 14.81 14.81 8,483
03/08/2016 14.94 14.94 14.76 14.76 5,871
03/07/2016 14.8 15 14.62 14.94 5,225
03/04/2016 15.32 15.54 14.62 14.95 7,919
03/03/2016 15.42 15.685 15.23 15.23 6,611
03/02/2016 15.36 15.49 15.23 15.47 2,017
03/01/2016 15.36 15.36 15.18 15.35 4,235
02/29/2016 15.48 15.5 15.26 15.3 7,787
02/26/2016 15.34 15.72 15.17 15.72 7,288
02/25/2016 15.35 15.4 15.15 15.39 12,254
02/24/2016 15.45 15.73 15.1 15.28 9,924
02/23/2016 15.32 15.4 15.31 15.33 4,633
02/22/2016 15.33 15.33 15.31 15.32 4,358
02/19/2016 15.26 15.33 15.26 15.27 1,546
02/18/2016 15.2 15.4 15.2 15.3 3,271
02/17/2016 15.24 15.24 14.97 15.23 120,978
02/16/2016 15.14 15.75 15.1 15.15 6,744
02/12/2016 15.12 15.4 15 15.31 8,931
02/11/2016 15.0301 15.39 15.0301 15.39 2,521
02/10/2016 15.36 15.36 15.25 15.35 3,848
02/09/2016 15.31 15.4776 15.08 15.27 9,250
02/08/2016 15.35 15.66 15.05 15.39 11,259
02/05/2016 15.75 15.75 15.1201 15.62 3,809
02/04/2016 15.67 16 15.67 15.71 3,210
02/03/2016 15.71 15.895 15.322 15.72 12,898
02/02/2016 15.35 16 15.35 15.72 3,909
02/01/2016 15.62 16.022 15.6 15.89 8,544
01/29/2016 15.55 15.79 15.18 15.62 12,400
01/28/2016 15.78 15.78 15.25 15.4 6,391
01/27/2016 16.2 16.2 14.7 15.08 6,154
*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?