Prudential Bancorp, Inc. Historical Stock Prices

PBIP 
$13
*  
unch
unch
Get PBIP Alerts
*Delayed - data as of May 21, 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  12.98 N/A N/A  13 0
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
04/24/2015 12.92 13.03 12.91 12.94 2,721
04/23/2015 13.01 13.05 13 13.0158 1,419
04/22/2015 12.911 13 12.9101 13 14,090
04/21/2015 13.02 13.09 12.881 12.89 4,563
04/20/2015 13.08 13.11 12.98 13.01 6,032
04/17/2015 13.03 13.03 13 13 4,570
04/16/2015 13.05 13.11 13.03 13.11 4,005
04/15/2015 12.98 13.19 12.92 13.09 4,385
04/14/2015 12.85 13.19 12.8 12.967 6,210
04/13/2015 12.8 12.85 12.77 12.81 3,400
04/10/2015 12.717 12.85 12.71 12.83 6,360
04/09/2015 12.71 12.72 12.7 12.72 1,771
04/08/2015 12.68 12.72 12.66 12.714 4,158
04/07/2015 12.7 12.71 12.68 12.7 3,076
04/06/2015 12.68 12.73 12.68 12.68 3,490
04/02/2015 12.68 12.73 12.68 12.72 23,501
04/01/2015 12.67 12.69 12.67 12.69 2,373
03/31/2015 12.74 12.74 12.68 12.7 1,499
03/30/2015 12.68 12.7 12.62 12.62 3,700
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
12/26/2014 12.15 12.15 12.14 12.15 573
12/24/2014 12.17 12.17 12.1 12.1 1,500
12/23/2014 12.15 12.2 12.15 12.15 6,210
12/22/2014 12.15 12.16 12.1 12.15 8,524
12/19/2014 12.2 12.2 12.1 12.12 3,699
12/18/2014 12.12 12.2 12.12 12.16 2,081
12/17/2014 12.14 12.2 12.14 12.2 2,313
12/16/2014 12.13 12.18 12.12 12.12 3,473
12/15/2014 12.1325 12.23 12.1325 12.16 4,475
12/12/2014 12.15 12.23 12.1 12.16 5,801
12/11/2014 12.2 12.25 12.2 12.23 43,097
12/10/2014 12.2 12.2 12.16 12.2 965
12/09/2014 12.15 12.19 12.15 12.19 2,200
12/08/2014 12.2 12.2 12.17 12.17 724
12/05/2014 12.15 12.15 12.1101 12.15 1,638
12/04/2014 12.18 12.21 12.17 12.21 4,100
12/03/2014 12.17 12.18 12.11 12.13 32,705
12/02/2014 12.21 12.21 12.14 12.16 1,440
12/01/2014 12.23 12.23 12.15 12.19 1,481
11/28/2014 12.24 12.24 12.16 12.199 3,900
11/26/2014 12.21 12.2399 12.21 12.22 1,887
11/25/2014 12.15 12.23 12.15 12.23 4,193
11/24/2014 12.19 12.22 12.15 12.2 16,478
11/21/2014 12.2 12.2 12.15 12.15 14,867
11/20/2014 12.15 12.19 12.15 12.18 9,525
11/19/2014 12.2 12.2 12.1 12.14 28,888
11/18/2014 12.1 12.14 12 12.11 90,550
11/17/2014 12.15 12.15 12.101 12.13 2,558
11/14/2014 12.15 12.15 12.09 12.09 4,375
11/13/2014 12.14 12.15 12.1 12.1 27,965
11/12/2014 12.14 12.14 12.12 12.12 4,591
11/11/2014 12.1 12.13 12.09 12.12 6,625
11/10/2014 12.13 12.14 12.09 12.09 6,868
11/07/2014 12.1 12.14 12.1 12.11 73,011
11/06/2014 12.18 12.18 12.09 12.15 14,574
11/05/2014 12.19 12.19 12.18 12.18 300
11/04/2014 12.09 12.14 12.09 12.1 1,400
11/03/2014 12.13 12.14 12.13 12.14 217
10/31/2014 12.2 12.2 12.09 12.13 1,500
10/30/2014 12.151 12.19 12.15 12.15 900
10/29/2014 12.1015 12.19 12.1015 12.17 650
10/28/2014 12.12 12.15 12.09 12.1 38,755
10/27/2014 12.1 12.19 12.1 12.14 3,105
10/24/2014 12.13 12.2 12.1 12.1399 10,148
10/23/2014 12.14 12.14 12.14 12.14 00
10/22/2014 12.1399 12.14 12.1399 12.14 620
10/21/2014 12.04 12.13 12.04 12.13 2,059
10/20/2014 12.081 12.14 12.06 12.1 30,556
10/17/2014 12.14 12.14 11.928 11.95 2,033
10/16/2014 11.85 12.14 11.85 12.12 2,212
10/15/2014 11.94 12.025 11.85 11.85 14,579
10/14/2014 12.2 12.2 12 12.1 14,102
10/13/2014 12.066 12.14 12.066 12.101 26,666
10/10/2014 12.22 12.22 12.22 12.22 152
10/09/2014 12.12 12.16 12.1 12.13 2,229
10/08/2014 12.27 12.28 12.1 12.26 2,140
10/07/2014 12.17 12.28 12.17 12.2442 3,145
10/06/2014 12.23 12.23 12.17 12.23 4,284
10/03/2014 12.23 12.23 12.2 12.23 3,043
10/02/2014 12.22 12.23 12.22 12.23 639
10/01/2014 11.97 12.23 11.97 12.22 11,124
09/30/2014 12 12.23 12 12.23 6,452
09/29/2014 12 12.11 12 12.01 1,506
09/26/2014 12.19 12.19 12.0201 12.045 3,688
09/25/2014 12.21 12.21 12.15 12.16 6,426
09/24/2014 12.163 12.21 12.15 12.2 1,800
09/23/2014 12.17 12.22 12.17 12.22 5,134
09/22/2014 12.23 12.23 12.12 12.17 2,822
09/19/2014 12.25 12.25 12.11 12.13 4,616
09/18/2014 12.02 12.25 12.02 12.21 15,343
09/17/2014 11.83 12.08 11.68 11.94 14,599
09/16/2014 11.75 11.84 11.66 11.66 2,272
09/15/2014 11.82 11.89 11.66 11.79 3,733
09/12/2014 11.98 12 11.8 11.8 7,311
09/11/2014 12 12.1 11.78 11.89 8,676
09/10/2014 11.98 12.06 11.83 11.91 3,294
09/09/2014 12.18 12.2 11.98 11.98 7,372
09/08/2014 12.09 12.1 12.04 12.06 16,617
09/05/2014 12.18 12.18 12.08 12.1 11,087
09/04/2014 12.18 12.18 12.1 12.18 7,452
09/03/2014 12.07 12.2 11.99 12.2 6,319
09/02/2014 12 12.07 12 12.06 15,519
08/29/2014 11.995 12 11.99 11.99 5,224
08/28/2014 12.03 12.055 11.82 12 13,340
08/27/2014 12.05 12.05 11.91 12 6,153
08/26/2014 11.98 12 11.96 12 5,036
08/25/2014 12 12 11.851 12 8,610
08/22/2014 11.94 12.025 11.89 12 18,320
08/21/2014 11.76 11.76 11.76 11.76 00
08/20/2014 11.76 11.76 11.76 11.76 00
08/19/2014 11.76 11.76 11.76 11.76 00
08/18/2014 12.09 12.09 11.76 11.76 2,485
08/15/2014 11.6 11.8 11.6 11.8 24,156
08/14/2014 11.51 11.65 11.45 11.6 104,600
08/13/2014 11.65 11.65 11.513 11.55 62,144
08/12/2014 11.6 11.65 11.51 11.64 2,939
08/11/2014 11.65 11.65 11.55 11.5887 1,705
08/08/2014 11.65 11.65 11.56 11.6 2,109
08/07/2014 11.56 11.6 11.56 11.563 1,003
08/06/2014 11.65 11.65 11.5 11.64 3,924
08/05/2014 11.5 11.65 11.5 11.51 3,463
08/04/2014 11.67 11.67 11.51 11.58 2,461
08/01/2014 11.55 11.69 11.51 11.51 5,234
07/31/2014 11.64 11.7 11.55 11.6 2,222
07/30/2014 11.68 11.7 11.67 11.69 8,798
07/29/2014 11.64 11.65 11.64 11.65 5,208
07/28/2014 11.65 11.65 11.55 11.65 558
07/25/2014 11.65 11.65 11.55 11.65 1,394
07/24/2014 11.613 11.65 11.55 11.56 4,476
07/23/2014 11.66 11.67 11.56 11.57 9,428
07/22/2014 11.57 11.68 11.56 11.63 4,658
07/21/2014 11.64 11.68 11.56 11.68 10,141
07/18/2014 11.68 11.69 11.64 11.66 6,989
07/17/2014 11.68 11.68 11.56 11.68 10,590
07/16/2014 11.64 11.68 11.56 11.68 2,723
07/15/2014 11.561 11.65 11.561 11.65 11,666
07/14/2014 11.64 11.69 11.616 11.68 5,045
07/11/2014 11.58 11.7 11.47 11.69 4,467
07/10/2014 11.65 11.69 11.4 11.67 6,321
07/09/2014 11.56 11.65 11.524 11.65 4,077
07/08/2014 11.66 11.7 11.46 11.67 5,884
07/07/2014 11.381 11.7 11.38 11.69 4,453
07/03/2014 11.64 11.7 11.545 11.7 2,561
07/02/2014 11.74 11.74 11.51 11.62 3,037
07/01/2014 11.52 11.57 11.45 11.56 3,546
06/30/2014 11.694 11.74 11.51 11.51 3,854
06/27/2014 11.84 11.99 11.5 11.61 11,836
06/26/2014 11.5 11.88 11.39 11.66 26,641
06/25/2014 11.42 11.42 11.4 11.4 434
06/24/2014 11.38 11.38 11.31 11.35 1,650
06/23/2014 11.33 11.36 11.26 11.36 1,180
06/20/2014 11.19 11.33 11.19 11.33 1,795
06/19/2014 11.46 11.46 11.19 11.19 1,154
06/18/2014 11.02 11.36 11.02 11.2 3,796
06/17/2014 10.98 11 10.93 11 15,484
06/16/2014 10.964 10.98 10.91 10.96 1,675
06/13/2014 10.89 10.98 10.89 10.91 1,589
06/12/2014 10.98 10.98 10.89 10.95 2,084
06/11/2014 10.92 10.98 10.89 10.96 11,871
06/10/2014 10.895 10.92 10.85 10.92 10,010
06/09/2014 10.81 10.9 10.8 10.9 20,378
06/06/2014 10.81 10.81 10.75 10.81 11,034
06/05/2014 10.8499 10.8499 10.8 10.83 3,068
06/04/2014 10.84 10.84 10.83 10.84 611
06/03/2014 10.81 10.85 10.77 10.77 4,035
06/02/2014 10.82 10.85 10.76 10.76 2,338
05/30/2014 10.83 10.84 10.8 10.83 6,610
05/29/2014 10.814 10.84 10.78 10.83 4,828
05/28/2014 10.84 10.85 10.81 10.85 1,044
05/27/2014 10.7761 10.84 10.7761 10.84 892
05/23/2014 10.84 10.84 10.82 10.82 2,204
05/22/2014 10.8399 10.84 10.7401 10.7401 2,711
05/21/2014 10.84 10.84 10.8 10.82 3,604
*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?