Prudential Bancorp, Inc. Historical Stock Prices

PBIP 
$12.7
*  
0.04
0.32%
Get PBIP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PBIP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBIP Pre-Market
 
 
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-DEC-2014 TO 27-MAR-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  12.64  12.77  12.64  12.70 28,029
03/27/2015 12.64 12.77 12.64 12.7 28,029
03/26/2015 12.64 12.66 12.62 12.66 9,337
03/25/2015 12.65 12.659 12.65 12.65 3,330
03/24/2015 12.6 12.68 12.6 12.66 5,171
03/23/2015 12.57 12.61 12.56 12.6 2,227
03/20/2015 12.54 12.64 12.53 12.53 27,979
03/19/2015 12.51 12.53 12.5 12.526 7,809
03/18/2015 12.47 12.5977 12.45 12.45 6,196
03/17/2015 12.5 12.5 12.4 12.4 3,731
03/16/2015 12.5 12.5 12.4053 12.49 3,769
03/13/2015 12.5 12.5 12.45 12.5 5,562
03/12/2015 12.49 12.5 12.46 12.49 52,916
03/11/2015 12.49 12.49 12.44 12.46 5,847
03/10/2015 12.4 12.49 12.4 12.46 14,400
03/09/2015 12.41 12.44 12.4 12.4 4,363
03/06/2015 12.3912 12.45 12.3912 12.44 5,221
03/05/2015 12.439 12.44 12.4 12.44 7,004
03/04/2015 12.39 12.44 12.39 12.43 6,094
03/03/2015 12.396 12.45 12.39 12.44 5,239
03/02/2015 12.25 12.45 12.25 12.45 7,210
02/27/2015 12.25 12.25 12.2 12.25 22,065
02/26/2015 12.2 12.24 12.2 12.24 3,122
02/25/2015 12.22 12.23 12.16 12.19 15,002
02/24/2015 12.22 12.23 12.15 12.22 4,550
02/23/2015 12.22 12.22 12.17 12.17 3,268
02/20/2015 12.23 12.23 12.19 12.22 2,060
02/19/2015 12.23 12.23 12.19 12.19 6,499
02/18/2015 12.2 12.23 12.2 12.23 32,103
02/17/2015 12.21 12.23 12.2 12.2204 6,706
02/13/2015 12.187 12.2499 12.187 12.22 1,275
02/12/2015 12.23 12.23 12.17 12.23 600
02/11/2015 12.23 12.23 12.23 12.23 350
02/10/2015 12.23 12.23 12.23 12.23 00
02/09/2015 12.23 12.24 12.21 12.23 2,104
02/06/2015 12.23 12.235 12.23 12.23 800
02/05/2015 12.25 12.25 12.2 12.25 3,684
02/04/2015 12.19 12.26 12.18 12.25 3,843
02/03/2015 12.16 12.19 12.16 12.19 670
02/02/2015 12.1101 12.19 12.1101 12.16 919
01/30/2015 12.2 12.24 12.15 12.165 7,300
01/29/2015 12.1 12.25 12.1 12.23 4,886
01/28/2015 12.16 12.16 12.13 12.14 7,309
01/27/2015 12.15 12.26 12.15 12.26 11,606
01/26/2015 12.13 12.24 12.12 12.2 9,540
01/23/2015 12.13 12.19 12.13 12.19 625
01/22/2015 12.18 12.19 12.13 12.19 1,020
01/21/2015 12.14 12.19 12.11 12.11 53,021
01/20/2015 12.11 12.21 12.11 12.13 1,240
01/16/2015 12.15 12.15 12.05 12.15 70,872
01/15/2015 12.1735 12.1932 12.17 12.17 3,641
01/14/2015 12.15 12.23 12.15 12.23 1,973
01/13/2015 12.25 12.25 12.15 12.15 4,231
01/12/2015 12.1601 12.23 12.1601 12.21 2,052
01/09/2015 12.24 12.25 12.2001 12.25 2,288
01/08/2015 12.25 12.26 12.2 12.25 5,324
01/07/2015 12.12 12.3 12.1 12.24 16,170
01/06/2015 12.26 12.26 12.15 12.15 5,385
01/05/2015 12.27 12.27 12.16 12.27 2,012
01/02/2015 12.33 12.33 12.17 12.28 5,657
12/31/2014 12.23 12.4999 12.23 12.4999 6,227
12/30/2014 12.2 12.25 12.19 12.25 2,470
12/29/2014 12.15 12.2 12.15 12.2 8,472
*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?