Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				15.13	0	-0.17(-1.11%)
Jun 29, 2022	15.20	15.30	15.20	15.30	65,927	-0.01(-0.07%)
Jun 28, 2022	15.36	15.37	15.31	15.31	1,351	-0.03(-0.20%)
Jun 27, 2022	15.30	15.36	15.30	15.34	1,903	+0.11(+0.72%)
Jun 24, 2022	14.85	15.38	14.85	15.23	19,536	+0.35(+2.35%)
Jun 23, 2022	15.05	15.05	14.82	14.88	5,657	-0.23(-1.52%)
Jun 22, 2022	14.90	15.20	14.88	15.11	25,643	+0.04(+0.27%)
Jun 21, 2022	14.85	15.14	14.85	15.07	13,944	+0.18(+1.21%)
Jun 17, 2022	14.89	15.04	14.86	14.89	54,092	+0.16(+1.09%)
Jun 16, 2022	14.95	14.95	14.72	14.73	86,326	-0.09(-0.61%)
Jun 15, 2022	14.82	14.93	14.72	14.82	10,540	+0.11(+0.75%)
Jun 14, 2022	14.65	14.87	14.65	14.71	29,373	-0.04(-0.27%)
Jun 13, 2022	14.77	14.93	14.73	14.75	5,611	-0.21(-1.40%)
Jun 10, 2022	15.14	15.14	14.96	14.96	5,819	-0.32(-2.09%)
Jun 09, 2022	15.73	15.73	15.28	15.28	7,553	-0.44(-2.80%)
Jun 08, 2022	16.05	16.05	15.61	15.72	9,892	-0.38(-2.36%)
Jun 07, 2022	16.01	16.15	15.96	16.10	71,319	+0.11(+0.69%)
Jun 06, 2022	15.92	15.99	15.89	15.99	10,557	+0.13(+0.82%)
Jun 03, 2022	15.87	15.87	15.84	15.86	1,187	-0.12(-0.75%)
Jun 02, 2022	15.80	16.02	15.79	15.98	58,100	+0.09(+0.56%)
Jun 01, 2022	15.70	15.91	15.66	15.89	17,610	-0.17(-1.05%)
May 31, 2022	15.81	16.06	15.76	16.06	30,856	+0.12(+0.75%)
May 27, 2022	15.93	15.98	15.84	15.94	38,892	+0.01(+0.06%)
May 26, 2022	15.84	15.97	15.83	15.93	56,433	+0.18(+1.14%)
May 25, 2022	15.56	15.87	15.56	15.75	29,846	+0.07(+0.44%)
May 24, 2022	15.70	15.70	15.47	15.68	23,463	+0.04(+0.25%)
May 23, 2022	15.43	15.85	15.38	15.64	44,612	+0.43(+2.81%)
May 20, 2022	15.15	15.26	15.13	15.21	3,235	+0.03(+0.20%)
May 19, 2022	15.22	15.22	15.16	15.18	2,627	-0.06(-0.39%)
May 18, 2022	15.32	15.33	15.24	15.24	846	-0.20(-1.29%)
May 17, 2022	15.16	15.44	15.16	15.44	22,192	+0.38(+2.51%)
May 16, 2022	15.24	15.26	15.06	15.06	12,914	-0.15(-0.98%)
May 13, 2022	15.20	15.40	15.14	15.21	29,705	-0.05(-0.33%)
May 12, 2022	15.20	15.32	15.00	15.26	42,724	-0.12(-0.78%)
May 11, 2022	15.52	15.57	15.30	15.38	21,870	-0.09(-0.58%)
May 10, 2022	15.62	15.77	15.32	15.47	14,881	-0.13(-0.83%)
May 09, 2022	15.46	15.65	15.46	15.60	3,672	+0.02(+0.13%)
May 06, 2022	15.47	15.58	15.43	15.58	6,635	-0.02(-0.16%)
May 05, 2022	15.80	15.80	15.47	15.61	22,491	-0.40(-2.52%)
May 04, 2022	15.66	16.01	15.66	16.01	9,322	+0.37(+2.35%)
May 03, 2022	15.59	15.66	15.50	15.64	2,863	+0.18(+1.16%)
May 02, 2022	15.47	15.56	15.29	15.46	19,389	+0.01(+0.06%)
Apr 29, 2022	15.71	15.83	15.42	15.45	9,438	-0.40(-2.51%)
Apr 28, 2022	15.75	15.85	15.71	15.85	4,331	+0.05(+0.31%)
Apr 27, 2022	15.73	15.80	15.73	15.80	937	+0.00(+0.00%)
Apr 26, 2022	15.95	15.95	15.73	15.80	9,744	-0.40(-2.46%)
Apr 25, 2022	15.83	16.20	15.83	16.20	5,568	-0.14(-0.85%)
Apr 22, 2022	16.54	16.58	16.28	16.34	20,173	-0.27(-1.62%)
Apr 21, 2022	16.60	16.73	16.51	16.61	25,226	+0.30(+1.83%)
Apr 20, 2022	16.35	16.63	16.27	16.31	10,791	-0.06(-0.37%)
Apr 19, 2022	15.77	16.38	15.77	16.37	26,747	+0.46(+2.88%)
Apr 18, 2022	15.93	15.93	15.85	15.91	4,467	-0.04(-0.25%)
Apr 14, 2022	15.93	15.95	15.80	15.95	9,900	+0.08(+0.50%)
Apr 13, 2022	15.64	15.87	15.64	15.87	2,763	+0.13(+0.82%)
Apr 12, 2022	15.91	16.03	15.65	15.74	2,604	-0.12(-0.75%)
Apr 11, 2022	16.06	16.06	15.86	15.86	2,279	-0.03(-0.19%)
Apr 08, 2022	15.95	16.04	15.85	15.89	6,616	-0.04(-0.25%)
Apr 07, 2022	15.93	16.05	15.89	15.93	3,795	-0.14(-0.87%)
Apr 06, 2022	16.27	16.27	16.07	16.07	5,719	-0.12(-0.74%)
Apr 05, 2022	16.41	16.41	16.19	16.19	13,583	-0.05(-0.31%)
Apr 04, 2022	16.34	16.40	16.19	16.24	25,899	-0.10(-0.61%)
Apr 01, 2022	16.40	16.58	16.26	16.34	9,097	-0.05(-0.30%)
Mar 31, 2022	16.42	16.56	16.33	16.39	14,000	-0.04(-0.24%)
Mar 30, 2022	16.88	16.88	16.42	16.43	11,921	-0.42(-2.48%)
Mar 29, 2022	16.91	16.93	16.72	16.85	21,973	+0.17(+1.01%)
Mar 28, 2022	16.71	16.73	16.63	16.68	14,226	-0.11(-0.65%)
Mar 25, 2022	16.59	16.85	16.51	16.79	27,343	+0.17(+1.02%)
Mar 24, 2022	16.42	16.68	16.42	16.62	21,773	+0.19(+1.16%)
Mar 23, 2022	16.68	16.71	16.39	16.43	36,505	-0.38(-2.26%)
Mar 22, 2022	16.72	16.98	16.72	16.81	120,402	+0.02(+0.12%)
Mar 21, 2022	16.93	16.93	16.65	16.79	23,636	+0.26(+1.57%)
Mar 18, 2022	16.71	16.71	16.45	16.53	116,754	-0.28(-1.66%)
Mar 17, 2022	16.82	16.88	16.65	16.81	9,353	-0.07(-0.41%)
Mar 16, 2022	16.82	16.98	16.77	16.88	257,581	+0.08(+0.47%)
Mar 15, 2022	16.93	17.04	16.69	16.80	69,923	-0.11(-0.65%)
Mar 14, 2022	16.92	17.09	16.81	16.91	200,446	+0.13(+0.77%)
Mar 11, 2022	16.73	16.93	16.71	16.78	362,092	+0.16(+0.96%)
Mar 10, 2022	16.45	16.65	16.44	16.62	246,568	+0.14(+0.85%)
Mar 09, 2022	16.41	16.68	16.41	16.48	153,422	+0.21(+1.29%)
Mar 08, 2022	16.46	16.59	16.19	16.27	286,222	-0.25(-1.51%)
Mar 07, 2022	16.75	16.91	16.45	16.52	78,681	-0.40(-2.35%)
Mar 04, 2022	16.90	16.96	16.74	16.92	37,678	-0.05(-0.29%)
Mar 03, 2022	16.96	17.10	16.82	16.97	336,911	+0.00(+0.00%)
Mar 02, 2022	16.51	17.28	16.41	16.97	1,443,514	+2.63(+18.33%)
Mar 01, 2022	14.72	14.74	14.34	14.34	16,003	+0.06(+0.42%)
Feb 28, 2022	14.21	14.64	14.20	14.28	1,870	-0.20(-1.37%)
Feb 25, 2022	14.72	14.72	14.34	14.48	3,059	+0.02(+0.14%)
Feb 24, 2022	14.53	14.58	14.30	14.46	10,855	-0.16(-1.09%)
Feb 23, 2022	14.44	14.78	14.43	14.62	5,872	+0.13(+0.89%)
Feb 22, 2022	14.45	14.69	14.43	14.49	2,402	-0.26(-1.75%)
Feb 18, 2022				14.74	0	+0.29(+1.98%)
Feb 17, 2022	14.49	14.73	14.43	14.46	8,793	-0.27(-1.81%)
Feb 16, 2022	14.43	14.72	14.38	14.72	6,881	+0.34(+2.34%)
Feb 15, 2022	13.98	14.39	13.98	14.39	1,462	+0.24(+1.68%)
Feb 14, 2022	14.11	14.28	14.11	14.15	1,957	-0.03(-0.21%)
Feb 11, 2022	13.99	14.25	13.99	14.18	2,965	+0.25(+1.78%)
Feb 10, 2022	14.03	14.23	13.93	13.93	4,576	-0.27(-1.89%)
Feb 09, 2022	14.08	14.23	14.08	14.20	2,422	+0.12(+0.84%)
Feb 08, 2022	13.80	14.26	13.80	14.08	5,465	+0.25(+1.79%)
Feb 07, 2022	13.91	14.00	13.69	13.83	4,753	+0.05(+0.36%)
Feb 04, 2022	13.87	13.92	13.78	13.78	10,658	-0.06(-0.43%)
Feb 03, 2022	14.24		13.82	13.84	47,641	-0.34(-2.38%)
Feb 02, 2022	14.08	14.18	14.08	14.18	1,251	+0.06(+0.42%)
Feb 01, 2022	14.10	14.12	13.98	14.12	10,974	+0.09(+0.64%)
Jan 31, 2022	13.83	14.05	13.73	14.03	2,616	+0.00(+0.00%)
Jan 28, 2022	13.87	14.03	13.75	14.03	3,201	+0.29(+2.09%)
Jan 27, 2022	13.73	14.07	13.73	13.74	1,647	+0.00(+0.00%)
Jan 26, 2022	13.73	14.00	13.71	13.74	2,335	-0.03(-0.22%)
Jan 25, 2022	13.69	13.85	13.69	13.77	7,320	-0.13(-0.93%)
Jan 24, 2022	13.68	13.98	13.68	13.90	1,419	+0.19(+1.37%)
Jan 21, 2022	13.74	14.01	13.68	13.71	2,171	-0.03(-0.22%)
Jan 20, 2022	13.92	13.99	13.74	13.74	1,167	-0.21(-1.49%)
Jan 19, 2022	13.68	13.95	13.68	13.95	2,836	+0.07(+0.50%)
Jan 18, 2022	13.75	13.88	13.68	13.88	1,718	+0.18(+1.30%)
Jan 14, 2022				13.70	0	+0.05(+0.36%)
Jan 13, 2022	13.68	13.68	13.63	13.65	9,020	-0.03(-0.22%)
Jan 12, 2022	13.78	13.78	13.68	13.68	8,630	-0.07(-0.51%)
Jan 11, 2022	13.75	13.94	13.74	13.75	2,699	-0.08(-0.57%)
Jan 10, 2022	13.86	13.94	13.76	13.83	1,152	+0.01(+0.07%)
Jan 07, 2022	13.61	13.82	13.61	13.82	4,933	+0.22(+1.60%)
Jan 06, 2022	13.68	13.68	13.60	13.60	12,272	-0.14(-1.01%)
Jan 05, 2022	13.63	13.74	13.46	13.74	10,984	+0.00(+0.00%)
Jan 04, 2022	13.66	13.75	13.63	13.74	5,360	+0.24(+1.76%)
Jan 03, 2022	13.44	13.67	13.44	13.50	4,323	+0.04(+0.29%)
Dec 31, 2021	13.58	13.67	13.40	13.46	2,010	-0.02(-0.15%)
Dec 30, 2021	13.40	13.58	13.40	13.48	2,696	+0.08(+0.59%)
Dec 29, 2021	13.54	13.54	13.40	13.41	3,252	-0.04(-0.30%)
Dec 28, 2021	13.44	13.45	13.44	13.45	1,539	-0.05(-0.37%)
Dec 27, 2021	13.34	13.50	13.30	13.49	10,232	-0.04(-0.29%)
Dec 23, 2021	13.46	13.72	13.46	13.53	4,269	+0.27(+2.02%)
Dec 22, 2021	13.62	13.62	13.27	13.27	3,369	-0.23(-1.69%)
Dec 21, 2021	13.37	13.49	13.26	13.49	12,442	+0.19(+1.42%)
Dec 20, 2021	13.34	13.34	13.14	13.31	8,098	+0.12(+0.90%)
Dec 17, 2021	13.19	13.37	13.19	13.19	19,118	-0.25(-1.85%)
Dec 16, 2021	13.48	13.68	13.44	13.44	14,079	+0.04(+0.30%)
Dec 15, 2021	14.03	14.03	13.40	13.40	12,962	-0.61(-4.39%)
Dec 14, 2021	14.01	14.09	14.01	14.01	2,256	+0.00(+0.00%)
Dec 13, 2021	14.23	14.23	14.01	14.01	5,223	-0.08(-0.56%)
Dec 10, 2021	14.27	14.27	14.01	14.09	1,614	+0.08(+0.57%)
Dec 09, 2021	14.01	14.19	14.01	14.01	4,503	-0.12(-0.84%)
Dec 08, 2021	14.03	14.15	14.03	14.13	1,161	-0.04(-0.28%)
Dec 07, 2021	14.03	14.17	14.03	14.17	991	+0.16(+1.13%)
Dec 06, 2021	14.17	14.17	14.01	14.01	1,820	+0.00(+0.00%)
Dec 03, 2021	14.07	14.08	14.01	14.01	2,593	-0.18(-1.25%)
Dec 02, 2021	14.07	14.19	14.07	14.19	2,032	+0.08(+0.56%)
Dec 01, 2021	14.07	14.11	14.07	14.11	1,161	+0.04(+0.28%)
Nov 30, 2021	14.07	14.07	14.07	14.07	1,924	+0.00(+0.00%)
Nov 29, 2021	14.07	14.08	14.07	14.07	1,259	+0.00(+0.00%)
Nov 26, 2021	14.01	14.15	14.01	14.07	1,212	-0.24(-1.65%)
Nov 24, 2021	14.36	14.56	14.01	14.31	15,553	-0.13(-0.89%)
Nov 23, 2021	14.43	14.58	14.41	14.43	5,483	-0.13(-0.88%)
Nov 22, 2021	14.47	14.57	14.47	14.56	1,287	+0.09(+0.62%)
Nov 19, 2021	14.40	14.94	14.36	14.47	15,429	+0.08(+0.58%)
Nov 18, 2021	14.37	14.38	14.38	14.39	5,296	+0.01(+0.10%)
Nov 17, 2021	14.40	14.44	14.36	14.38	7,197	-0.03(-0.21%)
Nov 16, 2021	14.54	14.61	14.37	14.40	16,204	-0.14(-0.95%)
Nov 15, 2021	14.40	14.59	14.40	14.54	2,580	+0.21(+1.45%)
Nov 12, 2021	14.40	14.42	14.34	14.34	6,147	-0.12(-0.82%)
Nov 11, 2021	14.61	14.61	14.45	14.45	3,082	-0.03(-0.20%)
Nov 09, 2021	14.46	14.48	14.40	14.48	12,724	+0.00(+0.03%)
Nov 08, 2021	14.55	14.59	14.40	14.48	9,165	-0.07(-0.51%)
Nov 05, 2021	14.75	14.75	14.55	14.55	2,164	-0.11(-0.74%)
Nov 04, 2021	14.71	14.71	14.59	14.66	2,532	-0.02(-0.13%)
Nov 03, 2021	14.70	14.76	14.68	14.68	1,937	-0.16(-1.06%)
Nov 02, 2021	14.73	14.99	14.64	14.84	5,105	-0.06(-0.40%)