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:
View:    PBIP 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: 1 Year, From 27-APR-2015 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
01/26/2016 14.9 15.145 14.747 15.05 102,410
01/25/2016 14.75 15.06 14.75 14.8 3,387
01/22/2016 14.79 14.85 14.77 14.78 3,301
01/21/2016 14.73 14.99 14.5911 14.76 8,188
01/20/2016 14.79 14.96 14.79 14.84 94,730
01/19/2016 14.77 14.82 14.7533 14.81 8,723
01/15/2016 14.9 15.05 14.6399 14.76 9,578
01/14/2016 15.11 15.11 14.9 14.98 2,484
01/13/2016 15.1 15.2 14.9 14.99 7,882
01/12/2016 15.202 15.21 15.02 15.13 5,519
01/11/2016 14.9 15.34 14.9 15.14 92,653
01/08/2016 15 15 14.901 14.97 42,066
01/07/2016 14.8 14.989 14.77 14.9 4,286
01/06/2016 14.84 15 14.84 14.99 1,480
01/05/2016 14.9883 14.9883 14.91 14.92 2,072
01/04/2016 15.02 15.02 14.85 14.97 3,288
12/31/2015 15.45 15.45 15.18 15.2 16,901
12/30/2015 15.4 15.4 15.2271 15.4 12,379
12/29/2015 15.12 15.45 15.12 15.45 8,374
12/28/2015 15 15.6 14.91 15.25 30,250
12/24/2015 14.75 15 14.75 15 7,643
12/23/2015 14.92 14.92 14.78 14.78 2,720
12/22/2015 14.85 14.86 14.85 14.86 855
12/21/2015 14.92 14.92 14.81 14.89 1,921
12/18/2015 14.94 14.94 14.8 14.93 3,455
12/17/2015 14.64 14.94 14.64 14.92 2,193
12/16/2015 14.79 14.9 14.685 14.9 2,015
12/15/2015 14.95 14.95 14.83 14.92 1,362
12/14/2015 14.76 14.9 14.7001 14.87 3,922
12/11/2015 14.65 14.97 14.65 14.81 4,759
12/10/2015 14.84 14.84 14.5 14.81 8,833
12/09/2015 14.91 14.91 14.33 14.5599 1,797
12/08/2015 14.54 14.54 14.29 14.488 8,456
12/07/2015 14.54 14.75 14.5201 14.54 823
12/04/2015 14.91 14.93 14.55 14.7999 1,726
12/03/2015 14.74 14.77 14.74 14.77 989
12/02/2015 14.72 14.94 14.56 14.75 4,421
12/01/2015 14.95 14.95 14.805 14.9 1,800
11/30/2015 14.93 14.95 14.66 14.94 3,467
11/27/2015 14.95 14.95 14.67 14.95 2,478
11/25/2015 14.84 14.85 14.64 14.64 5,849
11/24/2015 15 15 15 15 141
11/23/2015 14.85 15 14.61 14.88 4,579
11/20/2015 14.75 15 14.75 15 301
11/19/2015 14.73 14.9999 14.73 14.86 4,438
11/18/2015 14.77 14.94 14.71 14.75 2,518
11/17/2015 14.85 14.85 14.73 14.73 2,248
11/16/2015 14.73 14.85 14.73 14.85 1,513
11/13/2015 14.73 14.88 14.73 14.87 1,658
11/12/2015 14.76 14.85 14.73 14.8 24,560
11/11/2015 14.74 14.86 14.704 14.84 13,255
11/10/2015 14.69 14.75 14.69 14.74 21,897
11/09/2015 14.56 14.75 14.56 14.67 8,590
11/06/2015 14.64 14.64 14.64 14.64 2,591
11/05/2015 14.8 14.8 14.53 14.65 5,505
11/04/2015 14.8 14.8 14.41 14.79 2,787
11/03/2015 14.63 14.8 14.61 14.79 9,769
11/02/2015 14.684 14.78 14.46 14.75 3,629
10/30/2015 14.65 14.89 14.65 14.7 25,193
10/29/2015 14.65 14.76 14.65 14.71 1,759
10/28/2015 14.79 14.79 14.68 14.7 16,440
10/27/2015 14.65 14.87 14.65 14.65 5,124
10/26/2015 14.69 14.74 14.65 14.71 4,875
10/23/2015 14.66 14.78 14.65 14.68 14,640
10/22/2015 14.65 14.78 14.64 14.75 12,813
10/21/2015 14.73 14.74 14.6501 14.73 1,658
10/20/2015 14.79 14.79 14.6679 14.71 1,725
10/19/2015 14.67 14.765 14.65 14.71 2,587
10/16/2015 14.79 14.8 14.66 14.66 706
10/15/2015 14.73 14.79 14.66 14.73 3,657
10/14/2015 14.65 14.72 14.65 14.66 1,744
10/13/2015 14.504 14.73 14.504 14.65 3,728
10/12/2015 14.78 14.8 14.56 14.79 10,364
10/09/2015 14.48 14.8 14.48 14.8 15,111
10/08/2015 14.68 14.8 14.43 14.62 5,354
10/07/2015 14.64 14.8 14.545 14.69 4,085
10/06/2015 14.56 14.57 14.41 14.56 1,734
10/05/2015 14.56 14.71 14.4 14.44 4,534
10/02/2015 14.38 14.51 14.38 14.44 5,104
10/01/2015 14.4 14.5 14.38 14.5 6,971
09/30/2015 14.5 14.5 14.4 14.41 8,141
09/29/2015 14.41 14.66 14.4 14.4 36,013
09/28/2015 14.4 14.58 14.39 14.4 25,682
09/25/2015 14.33 14.68 14.3 14.43 13,458
09/24/2015 14.27 14.49 14.27 14.3 6,490
09/23/2015 14.4 14.67 14.28 14.3 2,862
09/22/2015 14.21 14.8 14.21 14.32 6,185
09/21/2015 14.17 14.39 14.16 14.24 5,452
09/18/2015 14.52 14.52 14.1 14.12 64,084
09/17/2015 14.45 14.7975 14.29 14.62 11,891
09/16/2015 14.65 14.7 14.43 14.43 4,643
09/15/2015 14.62 14.74 14.62 14.71 66,011
09/14/2015 14.3 14.75 14.3 14.61 9,956
09/11/2015 14.19 14.47 14.19 14.3 5,893
09/10/2015 14.33 14.58 14.11 14.31 8,286
09/09/2015 14.05 14.35 14.05 14.08 3,030
09/08/2015 14.43 14.43 13.76 14.01 15,445
09/04/2015 14.35 14.39 14.24 14.39 4,420
09/03/2015 14.28 14.46 14.28 14.45 7,851
09/02/2015 14.69 14.69 14.31 14.31 8,415
09/01/2015 14.33 14.74 14.33 14.67 1,276
08/31/2015 14.14 14.51 14.14 14.51 2,466
08/28/2015 14.04 14.29 14.04 14.17 2,516
08/27/2015 14.27 14.27 13.96 14.18 58,492
08/26/2015 14.26 14.29 14.2 14.25 23,374
08/25/2015 14.35 14.4078 14.2 14.22 4,168
08/24/2015 14.2 14.4 14.2 14.24 3,327
08/21/2015 14.46 14.6 14.3201 14.41 5,518
08/20/2015 14.63 14.75 14.5 14.5 5,074
08/19/2015 14.59 14.75 14.59 14.64 11,140
08/18/2015 14.37 14.8 14.37 14.65 25,118
08/17/2015 14.38 14.53 14.38 14.4 2,589
08/14/2015 14.49 14.49 14.4 14.4 6,745
08/13/2015 14.3 14.49 14.3 14.46 14,541
08/12/2015 14.44 14.49 14.1 14.31 20,513
08/11/2015 14.53 14.56 14.45 14.48 22,021
08/10/2015 14.6 14.78 14.53 14.53 4,907
08/07/2015 14.58 14.62 14.53 14.55 11,208
08/06/2015 14.61 14.65 14.59 14.61 3,883
08/05/2015 14.53 14.63 14.53 14.61 8,028
08/04/2015 14.56 14.63 14.54 14.54 4,080
08/03/2015 14.6 14.7699 14.5 14.57 39,547
07/31/2015 14.858 14.99 14.58 14.71 8,682
07/30/2015 14.71 14.98 14.5 14.97 6,617
07/29/2015 14.69 14.85 14.61 14.7 32,959
07/28/2015 15 15 14.54 14.64 11,224
07/27/2015 14.94 15.06 14.82 15 6,480
07/24/2015 15.02 15.06 14.95 15.02 4,270
07/23/2015 15.03 15.1 15.03 15.03 12,149
07/22/2015 14.85 15.05 14.84 15.03 8,025
07/21/2015 15 15.04 14.85 15.01 12,761
07/20/2015 15.05 15.05 14.92 15.03 6,291
07/17/2015 14.93 15.01 14.84 14.95 11,266
07/16/2015 14.98 15.01 14.9 14.9 14,942
07/15/2015 14.88 15 14.85 14.88 7,200
07/14/2015 15 15 14.82 15 22,696
07/13/2015 14.92 15.05 14.69 14.91 16,122
07/10/2015 14.88 14.95 14.79 14.9 11,236
07/09/2015 14.82 14.85 14.79 14.85 13,243
07/08/2015 14.65 14.75 14.35 14.69 17,599
07/07/2015 14.73 14.84 14.42 14.6 63,006
07/06/2015 14.54 14.78 14.29 14.78 11,241
07/02/2015 14.54 14.59 14.32 14.58 8,835
07/01/2015 14.44 14.59 14.44 14.52 248,857
06/30/2015 14.51 14.55 14.3184 14.5 46,108
06/29/2015 14.47 14.5 14.38 14.47 37,778
06/26/2015 14.55 14.74 14.5 14.5 32,676
06/25/2015 14.45 14.55 14.29 14.55 11,229
06/24/2015 14.52 14.65 14.25 14.28 16,614
06/23/2015 14.48 14.51 14.16 14.49 4,907
06/22/2015 14.33 14.47 14.33 14.47 63,780
06/19/2015 14.46 14.5 14 14.43 244,628
06/18/2015 14.04 14.59 13.891 14.42 37,052
06/17/2015 13.87 14.03 13.66 13.95 146,638
06/16/2015 14.08 14.1 13.97 14.03 27,796
06/15/2015 13.77 14.1 13.7 14.01 43,792
06/12/2015 13.81 13.83 13.54 13.82 14,087
06/11/2015 13.84 13.85 13.72 13.76 17,765
06/10/2015 13.75 13.97 13.7 13.81 21,864
06/09/2015 13.73 13.85 13.66 13.75 21,745
06/08/2015 13.34 13.9 13.34 13.73 23,213
06/05/2015 13.25 13.27 12.97 13.27 8,413
06/04/2015 13.25 13.4 13.23 13.27 17,389
06/03/2015 13.13 13.37 12.96 13.26 11,635
06/02/2015 13.25 13.25 13.0709 13.25 110,332
06/01/2015 13.15 13.15 13.15 13.15 301
05/29/2015 13.15 13.15 13.1 13.15 1,829
05/28/2015 13.14 13.14 13.14 13.14 490
05/27/2015 13 13.14 13 13.02 212,830
05/26/2015 13 13 13 13 00
05/22/2015 13 13 13 13 00
05/21/2015 13 13 13 13 00
05/20/2015 12.99 13 12.98 13 154,057
05/19/2015 12.966 12.97 12.945 12.945 1,062
05/18/2015 12.98 12.9999 12.98 12.99 4,371
05/15/2015 12.974 12.98 12.91 12.97 1,341
05/14/2015 12.988 13 12.97 12.97 5,782
05/13/2015 13 13 12.9325 13 637
05/12/2015 12.94 13 12.94 13 686
05/11/2015 13 13 13 13 00
05/08/2015 13.02 13.02 13 13 31,522
05/07/2015 12.9999 13 12.9999 13 660
05/06/2015 12.99 13 12.98 13 1,116
05/05/2015 13.11 13.11 12.9 13 4,496
05/04/2015 12.9 13.11 12.9 13.11 325
05/01/2015 12.91 12.91 12.91 12.91 127
04/30/2015 12.97 12.97 12.97 12.97 00
04/29/2015 12.97 12.97 12.97 12.97 00
04/28/2015 12.97 12.97 12.97 12.97 00
04/27/2015 12.9169 13.05 12.9169 12.97 1,502
*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?