Home > Quotes > PBIP > Historical Prices

Prudential Bancorp, Inc. of Pennsylvania Historical Stock Prices

PBIP 
$8.47
*  
unch
  negative  
unch
Get PBIP Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.55 N/A N/A  8.47 0
05/20/2013 8.44 8.48 8.225 8.47 3,661
05/17/2013 8.92 8.96 8.01 8.46 1,600
05/16/2013 8.45 8.45 8.45 8.45 00
05/15/2013 8.39 8.45 8.38 8.45 1,300
05/14/2013 8.25 8.25 8.2 8.2 700
05/13/2013 8.41 8.41 8.41 8.41 00
05/10/2013 8.41 8.41 8.41 8.41 00
05/09/2013 8.21 8.41 8.21 8.41 419
05/08/2013 8.66 8.66 8.66 8.66 00
05/07/2013 8.66 8.66 8.66 8.66 00
05/06/2013 8.66 8.66 8.66 8.66 00
05/03/2013 8.66 8.66 8.66 8.66 00
05/02/2013 8.66 8.66 8.66 8.66 00
05/01/2013 8.51 8.86 8.2 8.66 1,700
04/30/2013 8.46 8.46 8.46 8.46 00
04/29/2013 8.46 8.46 8.46 8.46 00
04/26/2013 8.46 8.46 8.46 8.46 00
04/25/2013 8.46 8.46 8.46 8.46 00
04/24/2013 8.46 8.46 8.46 8.46 00
04/23/2013 8.46 8.46 8.46 8.46 00
04/22/2013 8.46 8.46 8.46 8.46 00
04/19/2013 8.46 8.46 8.46 8.46 00
04/18/2013 8.46 8.46 8.46 8.46 00
04/17/2013 8.46 8.46 8.46 8.46 00
04/16/2013 8.46 8.46 8.46 8.46 00
04/15/2013 8.46 8.46 8.46 8.46 00
04/12/2013 8.46 8.46 8.46 8.46 00
04/11/2013 8.432 8.46 8.432 8.46 300
04/10/2013 8.94 8.94 8.94 8.94 00
04/09/2013 8.21 8.94 8.21 8.94 400
04/08/2013 8.2 8.2 8.2 8.2 00
04/05/2013 8.21 8.25 8.2 8.2 520
04/04/2013 8.31 8.31 8.31 8.31 100
04/03/2013 8.26 8.28 8.2001 8.28 1,564
04/02/2013 9.12 9.12 8.385 8.385 303
04/01/2013 9.166 9.166 9.166 9.166 00
03/28/2013 9.166 9.166 9.166 9.166 00
03/27/2013 9.166 9.166 9.166 9.166 00
03/26/2013 9.166 9.166 9.166 9.166 200
03/25/2013 8.995 9 8.995 9 800
03/22/2013 8.69 9 8.69 9 3,575
03/21/2013 8.56 8.56 8.56 8.56 300
03/20/2013 8.5 8.53 8.5 8.53 1,600
03/19/2013 8.3 8.3 8.3 8.3 300
03/18/2013 8.29 8.29 8.29 8.29 153
03/15/2013 7.9 8.29 7.9 8.29 286
03/14/2013 8.08 8.1 8.08 8.1 935
03/13/2013 7.27 8.1 7.27 8.09 3,584
03/12/2013 7.8 7.8 7.8 7.8 00
03/11/2013 7.8 7.8 7.8 7.8 00
03/08/2013 7.8 7.8 7.8 7.8 00
03/07/2013 7.8 7.8 7.8 7.8 00
03/06/2013 7.67 7.84 7.67 7.8 1,713
03/05/2013 7.69 7.69 7.69 7.69 500
03/04/2013 7.599 7.599 7.599 7.599 140
03/01/2013 8.11 8.11 8.11 8.11 00
02/28/2013 8.11 8.11 8.11 8.11 176
02/27/2013 7.78 8.23 7.76 8.18 10,956
02/26/2013 7.42 7.42 7.42 7.42 300
02/25/2013 7.43 7.43 7.4 7.4 700
02/22/2013 7.45 7.45 7.45 7.45 00
02/21/2013 7.45 7.45 7.45 7.45 100
02/20/2013 7.44 7.44 7.44 7.44 00
02/19/2013 7.44 7.44 7.44 7.44 00
02/15/2013 7.44 7.44 7.44 7.44 00
02/14/2013 7.43 7.44 7.4 7.44 2,165
02/13/2013 7.77 7.77 7.77 7.77 100
02/12/2013 7.79 7.79 7.79 7.79 00
02/11/2013 7.79 7.79 7.79 7.79 00
02/08/2013 7.78 7.79 7.76 7.79 900
02/07/2013 7.66 7.69 7.66 7.69 5,000
02/06/2013 7.69 7.69 7.69 7.69 00
02/05/2013 7.35 7.69 7.35 7.69 800
02/04/2013 7.42 7.42 7.4001 7.4001 418
02/01/2013 7.69 7.69 7.69 7.69 00
01/31/2013 7.69 7.69 7.69 7.69 00
01/30/2013 7.69 7.69 7.69 7.69 00
01/29/2013 7.69 7.69 7.69 7.69 00
01/28/2013 7.69 7.69 7.69 7.69 00
01/25/2013 7.69 7.69 7.69 7.69 00
01/24/2013 7.69 7.69 7.69 7.69 00
01/23/2013 7.4 7.69 7.4 7.69 2,837
01/22/2013 7.3999 7.3999 7.3999 7.3999 428
01/18/2013 7.25 7.25 7.25 7.25 1,468
01/17/2013 7.15 7.2 7.15 7.2 166,420
01/16/2013 7.25 7.25 7.25 7.25 8,628
01/15/2013 7.22 7.35 7.2 7.2 13,341
01/14/2013 6.99 7.2 6.81 7.2 1,405
01/11/2013 6.88 6.88 6.86 6.86 500
01/10/2013 7.01 7.01 6.8 6.8 700
01/09/2013 7.12 7.12 6.73 6.78 19,800
01/08/2013 6.77 6.77 6.75 6.75 407
01/07/2013 7.25 7.25 6.9 6.9 9,492
01/04/2013 7.25 7.26 7.23 7.25 4,243
01/03/2013 7.03 7.03 7.03 7.03 103
01/02/2013 7.14 7.14 7.0001 7.1 1,400
12/31/2012 7.04 7.45 7.04 7.07 2,800
12/28/2012 7.03 7.03 7.03 7.03 400
12/27/2012 6.99 6.99 6.99 6.99 00
12/26/2012 6.53 7 6.53 6.99 1,725
12/24/2012 6.45 6.45 6.45 6.45 00
12/21/2012 6.45 6.45 6.45 6.45 100
12/20/2012 6.59 6.6 6.57 6.6 509
12/19/2012 6.6 6.6 6.6 6.6 00
12/18/2012 6.6 6.6 6.6 6.6 00
12/17/2012 6.6 6.6 6.6 6.6 00
12/14/2012 6.3 6.6 6.3 6.6 6,656
12/13/2012 6.3 6.3 6.3 6.3 100
12/12/2012 6.5 6.71 6.23 6.36 14,260
12/11/2012 6.32 6.63 6.32 6.61 3,400
12/10/2012 6.37 6.37 6.37 6.37 00
12/07/2012 6.37 6.37 6.37 6.37 00
12/06/2012 6.37 6.37 6.37 6.37 100
12/05/2012 6.38 6.38 6.38 6.38 300
12/04/2012 6.36 6.42 6.35 6.35 1,001
12/03/2012 6.24 6.24 6.24 6.24 100
11/30/2012 6.41 6.41 5.99 6.15 8,010
11/29/2012 6.46 6.46 6.46 6.46 203
11/28/2012 6.4 6.4 6.4 6.4 00
11/27/2012 6.4 6.4 6.4 6.4 00
11/26/2012 6.2 6.4 6.2 6.4 1,700
11/23/2012 6.24 6.24 6.24 6.24 00
11/21/2012 6.19 6.24 6.075 6.24 1,414
11/20/2012 6.3 6.3 6.25 6.25 3,100
11/19/2012 6.13 6.67 6.13 6.49 4,928
11/16/2012 5.79 6.19 5.79 6 3,772
11/15/2012 6.01 6.01 5.78 5.92 776
11/14/2012 6.26 6.26 6.25 6.25 2,870
11/13/2012 6.2501 6.2501 6.25 6.25 400
11/12/2012 6.45 6.45 6.45 6.45 00
11/09/2012 6.45 6.45 6.45 6.45 00
11/08/2012 6.3 6.45 6.3 6.45 345
11/07/2012 6.3 6.31 6.3 6.31 245
11/06/2012 6.49 6.49 6.49 6.49 00
11/05/2012 6.55 6.61 6.45 6.49 1,542
11/02/2012 6.68 6.88 6.35 6.75 3,778
11/01/2012 6.54 6.54 6.31 6.34 2,300
10/31/2012 6.35 6.35 6.35 6.35 00
10/26/2012 6.4 6.4 6.3 6.35 1,700
10/25/2012 6.41 6.41 6.41 6.41 00
10/24/2012 6.41 6.41 6.41 6.41 100
10/23/2012 6.4 6.4 6.4 6.4 1,000
10/22/2012 6.49 6.49 6.49 6.49 2,000
10/19/2012 6.22 6.22 6.22 6.22 00
10/18/2012 6.22 6.22 6.22 6.22 00
10/17/2012 6.22 6.22 6.22 6.22 100
10/16/2012 6.28 6.28 6.16 6.25 2,100
10/15/2012 6.16 6.4399 6.1 6.36 3,956
10/12/2012 6.45 6.45 6.11 6.19 8,400
10/11/2012 6.07 6.07 6.07 6.07 300
10/10/2012 5.8858 6.4 5.8858 6.03 3,200
10/09/2012 5.9 6.03 5.9 6.03 2,100
10/08/2012 5.8516 5.8516 5.8516 5.8516 00
10/05/2012 5.95 5.95 5.8516 5.8516 300
10/04/2012 5.84 5.91 5.8 5.91 1,082
10/03/2012 5.82 5.96 5.82 5.87 500
10/02/2012 5.97 5.97 5.97 5.97 00
10/01/2012 5.97 5.97 5.97 5.97 200
09/28/2012 6.1 6.1 5.89 5.9 3,420
09/27/2012 5.96 6.31 5.96 6.07 9,600
09/26/2012 5.93 5.93 5.93 5.93 00
09/25/2012 5.93 5.93 5.93 5.93 4,389
09/24/2012 6.02 6.02 6.02 6.02 00
09/21/2012 5.83 6.02 5.8 6.02 538
09/20/2012 5.82 5.82 5.82 5.82 00
09/19/2012 5.82 5.82 5.82 5.82 00
09/18/2012 5.82 5.82 5.82 5.82 100
09/17/2012 5.8 5.8 5.8 5.8 00
09/14/2012 5.8 5.8 5.8 5.8 00
09/13/2012 5.8 5.8 5.8 5.8 00
09/12/2012 5.8 5.8 5.8 5.8 1,500
09/11/2012 5.71 5.71 5.7 5.7 785
09/10/2012 5.74 5.87 5.52 5.55 10,023
09/07/2012 5.6517 5.74 5.6517 5.74 400
09/06/2012 5.51 5.51 5.51 5.51 00
09/05/2012 5.51 5.51 5.51 5.51 00
09/04/2012 5.51 5.51 5.51 5.51 00
08/31/2012 5.57 5.57 5.51 5.51 600
08/30/2012 5.66 5.66 5.66 5.66 00
08/29/2012 5.66 5.66 5.66 5.66 00
08/28/2012 5.66 5.66 5.66 5.66 00
08/27/2012 5.66 5.66 5.66 5.66 00
08/24/2012 5.75 5.9 5.66 5.66 1,838
08/23/2012 5.62 5.62 5.62 5.62 252
08/22/2012 5.67 5.67 5.67 5.67 00
08/21/2012 5.67 5.67 5.67 5.67 00
08/20/2012 5.6099 5.67 5.6099 5.67 900
08/17/2012 5.61 5.61 5.61 5.61 00
08/16/2012 5.61 5.61 5.61 5.61 00
08/15/2012 5.52 5.61 5.51 5.61 400
08/14/2012 5.61 5.61 5.61 5.61 00
08/13/2012 5.61 5.61 5.61 5.61 00
08/10/2012 5.61 5.61 5.61 5.61 00
08/09/2012 5.61 5.61 5.61 5.61 100
08/08/2012 5.52 5.52 5.52 5.52 100
08/07/2012 5.7 5.7 5.7 5.7 200
08/06/2012 5.7 5.7 5.7 5.7 00
08/03/2012 5.7 5.7 5.7 5.7 2,256
08/02/2012 5.6 5.6 5.6 5.6 1,374
08/01/2012 5.59 5.59 5.59 5.59 00
07/31/2012 5.59 5.59 5.59 5.59 1,050
07/30/2012 5.59 5.59 5.59 5.59 460
07/27/2012 5.51 5.51 5.51 5.51 00
07/26/2012 5.51 5.51 5.51 5.51 678
07/25/2012 5.5 5.5 5.5 5.5 00
07/24/2012 5.51 5.51 5.5 5.5 2,500
07/23/2012 5.5 5.5 5.5 5.5 00
07/20/2012 5.5 5.5 5.5 5.5 00
07/19/2012 5.5 5.5 5.5 5.5 00
07/18/2012 5.47 5.5 5.47 5.5 3,700
07/17/2012 5.47 5.47 5.47 5.47 00
07/16/2012 5.47 5.47 5.47 5.47 00
07/13/2012 5.47 5.47 5.47 5.47 00
07/12/2012 5.47 5.47 5.47 5.47 00
07/11/2012 5.47 5.47 5.47 5.47 00
07/10/2012 5.47 5.47 5.47 5.47 00
07/09/2012 5.47 5.47 5.47 5.47 00
07/06/2012 5.47 5.47 5.47 5.47 00
07/05/2012 5.47 5.47 5.47 5.47 00
07/03/2012 5.47 5.47 5.47 5.47 00
07/02/2012 5.47 5.47 5.47 5.47 00
06/29/2012 5.47 5.47 5.47 5.47 00
06/28/2012 5.47 5.47 5.47 5.47 00
06/27/2012 5.45 5.48 5.45 5.47 800
06/26/2012 5.45 5.45 5.45 5.45 00
06/25/2012 5.25 5.45 5.25 5.45 200
06/22/2012 5.25 5.25 5.25 5.25 655
06/21/2012 5.25 5.25 5.25 5.25 200
06/20/2012 5.21 5.21 5.21 5.21 00
06/19/2012 5.21 5.21 5.21 5.21 00
06/18/2012 5.29 5.29 5.21 5.21 400
06/15/2012 5.28 5.28 5.28 5.28 00
06/14/2012 5.28 5.28 5.28 5.28 00
06/13/2012 5.28 5.28 5.28 5.28 00
06/12/2012 5.28 5.28 5.28 5.28 00
06/11/2012 5.28 5.28 5.28 5.28 00
06/08/2012 5.28 5.28 5.28 5.28 100
06/07/2012 5.25 5.25 5.25 5.25 00
06/06/2012 5.25 5.25 5.25 5.25 00
06/05/2012 5.25 5.25 5.25 5.25 00
06/04/2012 5.25 5.25 5.25 5.25 1,500
06/01/2012 5.22 5.22 5.22 5.22 389
05/31/2012 5.26 5.26 5.26 5.26 00
05/30/2012 5.26 5.26 5.26 5.26 00
05/29/2012 5.33 5.34 5.26 5.26 2,488
05/25/2012 5.32 5.32 5.32 5.32 200
05/24/2012 5.31 5.31 5.31 5.31 558
05/23/2012 5.34 5.34 5.34 5.34 110
05/22/2012 5.59 5.59 5.59 5.59 349
05/21/2012 5.59 5.59 5.59 5.59 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.