Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.50	12.61	12.27	12.38	10,316	-0.22(-1.74%)
Jul 30, 2015	12.38	12.61	12.20	12.60	7,863	+0.23(+1.84%)
Jul 29, 2015	12.36	12.50	12.29	12.37	39,165	+0.05(+0.41%)
Jul 28, 2015	12.62	12.62	12.24	12.32	13,337	-0.30(-2.40%)
Jul 27, 2015	12.57	12.67	12.47	12.62	7,700	-0.02(-0.13%)
Jul 24, 2015	12.64	12.67	12.58	12.64	5,074	-0.01(-0.07%)
Jul 23, 2015	12.65	12.71	12.65	12.65	14,436	+0.00(+0.00%)
Jul 22, 2015	12.50	12.67	12.49	12.65	9,536	+0.02(+0.13%)
Jul 21, 2015	12.62	12.66	12.50	12.63	15,164	-0.02(-0.13%)
Jul 20, 2015	12.67	12.67	12.56	12.65	7,475	+0.07(+0.53%)
Jul 17, 2015	12.56	12.63	12.49	12.58	13,387	+0.04(+0.34%)
Jul 16, 2015	12.61	12.63	12.54	12.54	17,755	+0.02(+0.13%)
Jul 15, 2015	12.52	12.62	12.50	12.52	8,555	-0.10(-0.80%)
Jul 14, 2015	12.62	12.62	12.47	12.62	26,969	+0.08(+0.60%)
Jul 13, 2015	12.56	12.67	12.36	12.55	19,157	+0.01(+0.07%)
Jul 10, 2015	12.52	12.58	12.45	12.54	13,351	+0.04(+0.34%)
Jul 09, 2015	12.47	12.50	12.45	12.50	15,736	+0.13(+1.09%)
Jul 08, 2015	12.33	12.41	12.08	12.36	20,913	+0.08(+0.62%)
Jul 07, 2015	12.40	12.49	12.13	12.29	74,870	-0.15(-1.22%)
Jul 06, 2015	12.24	12.44	12.03	12.44	13,357	+0.17(+1.37%)
Jul 02, 2015	12.24	12.27	12.27	12.27	10,457	+0.05(+0.41%)
Jul 01, 2015	12.15	12.28	12.15	12.22	295,718	+0.02(+0.14%)
Jun 30, 2015	12.21	12.24	12.05	12.20	54,790	+0.03(+0.21%)
Jun 29, 2015	12.18	12.20	12.10	12.18	44,891	-0.03(-0.21%)
Jun 26, 2015	12.24	12.40	12.20	12.20	38,829	-0.04(-0.34%)
Jun 25, 2015	12.16	12.24	12.03	12.24	13,343	+0.23(+1.89%)
Jun 24, 2015	12.22	12.33	11.99	12.02	19,742	-0.18(-1.45%)
Jun 23, 2015	12.19	12.21	11.92	12.19	5,831	+0.02(+0.14%)
Jun 22, 2015	12.06	12.18	12.06	12.18	75,790	+0.03(+0.28%)
Jun 19, 2015	12.17	12.20	11.78	12.14	290,693	+0.01(+0.07%)
Jun 18, 2015	11.82	12.28	11.82	12.13	44,029	+0.40(+3.37%)
Jun 17, 2015	11.67	11.81	11.50	11.74	174,251	-0.07(-0.57%)
Jun 16, 2015	11.85	11.87	11.76	11.81	33,030	+0.02(+0.14%)
Jun 15, 2015	11.59	11.87	11.53	11.79	52,038	+0.16(+1.37%)
Jun 12, 2015	11.62	11.64	11.39	11.63	16,739	+0.05(+0.44%)
Jun 11, 2015	11.65	11.66	11.55	11.58	21,110	-0.04(-0.36%)
Jun 10, 2015	11.57	11.76	11.53	11.62	25,981	+0.05(+0.44%)
Jun 09, 2015	11.55	11.66	11.50	11.57	25,839	+0.02(+0.15%)
Jun 08, 2015	11.23	11.70	11.23	11.55	27,584	+0.39(+3.47%)
Jun 05, 2015	11.15	11.17	10.91	11.17	9,997	+0.00(+0.00%)
Jun 04, 2015	11.15	11.28	11.13	11.17	20,663	+0.01(+0.08%)
Jun 03, 2015	11.05	11.25	10.91	11.16	13,825	+0.01(+0.08%)
Jun 02, 2015	11.15	11.15	11.00	11.15	131,108	+0.08(+0.76%)
Jun 01, 2015	11.07	11.07	11.07	11.07	357	+0.00(+0.00%)
May 29, 2015	11.07	11.07	11.02	11.07	2,173	+0.01(+0.08%)
May 28, 2015	11.06	11.06	11.06	11.06	582	+0.10(+0.92%)
May 27, 2015	10.94	11.06	10.94	10.96	252,907	+0.02(+0.15%)
May 20, 2015	10.93	10.94	10.94	10.94	183,118	+0.05(+0.43%)
May 19, 2015	10.91	10.91	10.89	10.89	1,261	-0.04(-0.35%)
May 18, 2015	10.92	10.94	10.92	10.93	5,194	+0.02(+0.15%)
May 15, 2015	10.91	10.92	10.86	10.91	1,593	+0.00(+0.00%)
May 14, 2015	10.93	10.94	10.91	10.91	6,870	-0.03(-0.23%)
May 13, 2015	10.94	10.94	10.88	10.94	756	+0.00(+0.00%)
May 12, 2015	10.89	10.94	10.89	10.94	815	+0.00(+0.00%)
May 08, 2015	10.96	10.94	10.94	10.94	37,431	+0.00(+0.00%)
May 07, 2015	10.94	10.94	10.94	10.94	784	+0.00(+0.00%)
May 06, 2015	10.93	10.94	10.92	10.94	1,326	+0.00(+0.00%)
May 05, 2015	11.03	11.03	10.86	10.94	5,342	-0.09(-0.84%)
May 04, 2015	10.86	11.03	10.86	11.03	386	+0.17(+1.55%)
May 01, 2015	10.86	10.86	10.86	10.86	150	-0.05(-0.46%)
Apr 27, 2015	10.87	10.91	10.91	10.91	3	+0.03(+0.23%)
Apr 24, 2015	10.87	10.97	10.86	10.89	3,233	-0.06(-0.58%)
Apr 23, 2015	10.95	10.98	10.94	10.95	1,686	+0.01(+0.12%)
Apr 22, 2015	10.87	10.94	10.86	10.94	16,743	+0.09(+0.85%)
Apr 21, 2015	10.96	11.02	10.84	10.85	5,422	-0.10(-0.92%)
Apr 20, 2015	11.01	11.03	10.92	10.95	7,167	+0.01(+0.08%)
Apr 17, 2015	10.97	10.97	10.94	10.94	5,430	-0.09(-0.84%)
Apr 16, 2015	10.98	11.03	10.97	11.03	4,759	+0.02(+0.15%)
Apr 15, 2015	10.92	11.10	10.87	11.02	5,210	+0.10(+0.95%)
Apr 14, 2015	10.81	11.10	10.77	10.91	7,379	+0.13(+1.23%)
Apr 13, 2015	10.77	10.81	10.75	10.78	4,040	-0.02(-0.16%)
Apr 10, 2015	10.70	10.81	10.70	10.80	7,557	+0.09(+0.87%)
Apr 09, 2015	10.70	10.70	10.69	10.70	2,104	+0.01(+0.05%)
Apr 08, 2015	10.67	10.70	10.65	10.70	4,940	+0.01(+0.11%)
Apr 07, 2015	10.69	10.70	10.67	10.69	3,655	+0.02(+0.16%)
Apr 06, 2015	10.67	10.71	10.67	10.67	4,147	-0.03(-0.31%)
Apr 02, 2015	10.67	10.70	10.70	10.70	27,925	+0.03(+0.24%)
Apr 01, 2015	10.66	10.68	10.66	10.68	2,819	-0.01(-0.08%)
Mar 31, 2015	10.72	10.72	10.67	10.69	1,781	+0.07(+0.63%)
Mar 30, 2015	10.67	10.69	10.62	10.62	4,396	-0.07(-0.63%)
Mar 27, 2015	10.64	10.75	10.64	10.69	33,307	+0.03(+0.32%)
Mar 26, 2015	10.64	10.65	10.62	10.65	11,095	+0.01(+0.08%)
Mar 25, 2015	10.65	10.65	10.65	10.65	3,957	-0.01(-0.08%)
Mar 24, 2015	10.60	10.67	10.60	10.65	6,144	+0.05(+0.48%)
Mar 23, 2015	10.58	10.61	10.57	10.60	2,646	+0.06(+0.56%)
Mar 20, 2015	10.55	10.64	10.54	10.54	33,247	+0.00(+0.03%)
Mar 19, 2015	10.53	10.54	10.52	10.54	9,279	+0.06(+0.61%)
Mar 18, 2015	10.49	10.60	10.48	10.48	7,362	+0.04(+0.40%)
Mar 17, 2015	10.52	10.52	10.44	10.44	4,433	-0.08(-0.72%)
Mar 16, 2015	10.52	10.52	10.44	10.51	4,478	-0.01(-0.08%)
Mar 13, 2015	10.52	10.52	10.48	10.52	6,609	+0.01(+0.08%)
Mar 12, 2015	10.51	10.52	10.49	10.51	62,880	+0.03(+0.24%)
Mar 11, 2015	10.51	10.51	10.47	10.49	6,948	+0.00(+0.00%)
Mar 10, 2015	10.44	10.51	10.44	10.49	17,111	+0.05(+0.48%)
Mar 09, 2015	10.44	10.47	10.44	10.44	5,184	-0.03(-0.32%)
Mar 06, 2015	10.43	10.48	10.43	10.47	6,204	+0.00(+0.00%)
Mar 05, 2015	10.47	10.47	10.44	10.47	8,322	+0.01(+0.08%)
Mar 04, 2015	10.43	10.47	10.43	10.46	7,241	-0.01(-0.08%)
Mar 03, 2015	10.44	10.48	10.43	10.47	6,225	-0.01(-0.08%)
Mar 02, 2015	10.31	10.48	10.31	10.48	8,567	+0.17(+1.63%)
Feb 27, 2015	10.31	10.31	10.27	10.31	26,220	+0.01(+0.08%)
Feb 26, 2015	10.27	10.30	10.27	10.30	3,709	+0.04(+0.41%)
Feb 25, 2015	10.28	10.29	10.23	10.26	17,827	-0.03(-0.25%)
Feb 24, 2015	10.28	10.29	10.22	10.28	5,406	+0.04(+0.41%)
Feb 23, 2015	10.28	10.28	10.24	10.24	3,883	-0.04(-0.41%)
Feb 20, 2015	10.29	10.29	10.26	10.28	2,447	+0.03(+0.25%)
Feb 19, 2015	10.29	10.29	10.26	10.26	7,722	-0.03(-0.33%)
Feb 18, 2015	10.27	10.29	10.27	10.29	38,148	+0.01(+0.08%)
Feb 17, 2015	10.28	10.29	10.27	10.28	7,968	+0.00(+0.00%)
Feb 13, 2015	10.26	10.28	10.28	10.28	1,544	-0.01(-0.08%)
Feb 12, 2015	10.29	10.29	10.24	10.29	712	+0.00(+0.00%)
Feb 11, 2015	10.29	10.29	10.29	10.29	415	+0.00(+0.00%)
Feb 09, 2015	10.29	10.29	10.29	10.29	78	+0.00(+0.00%)
Feb 06, 2015	10.29	10.30	10.29	10.29	950	-0.02(-0.16%)
Feb 05, 2015	10.31	10.31	10.27	10.31	4,377	+0.00(+0.00%)
Feb 04, 2015	10.26	10.32	10.25	10.31	4,566	+0.05(+0.49%)
Feb 03, 2015	10.23	10.26	10.23	10.26	796	+0.03(+0.25%)
Feb 02, 2015	10.19	10.26	10.19	10.23	1,092	-0.00(-0.04%)
Jan 30, 2015	10.27	10.29	10.22	10.24	8,674	-0.05(-0.53%)
Jan 29, 2015	10.18	10.31	10.18	10.29	5,806	+0.08(+0.74%)
Jan 28, 2015	10.23	10.23	10.21	10.22	8,685	-0.10(-0.98%)
Jan 27, 2015	10.22	10.32	10.22	10.32	13,791	+0.05(+0.49%)
Jan 26, 2015	10.21	10.30	10.20	10.27	11,336	+0.01(+0.08%)
Jan 23, 2015	10.21	10.26	10.21	10.26	742	+0.00(+0.00%)
Jan 22, 2015	10.25	10.26	10.21	10.26	1,212	+0.07(+0.66%)
Jan 21, 2015	10.22	10.26	10.19	10.19	63,005	-0.02(-0.16%)
Jan 20, 2015	10.19	10.28	10.19	10.21	1,473	-0.02(-0.16%)
Jan 16, 2015	10.22	10.22	10.14	10.22	84,217	-0.02(-0.17%)
Jan 15, 2015	10.24	10.26	10.24	10.24	4,326	-0.05(-0.49%)
Jan 14, 2015	10.22	10.29	10.22	10.29	2,344	+0.07(+0.66%)
Jan 13, 2015	10.31	10.31	10.22	10.22	5,027	-0.05(-0.49%)
Jan 12, 2015	10.23	10.29	10.23	10.28	2,438	-0.03(-0.33%)
Jan 09, 2015	10.30	10.31	10.27	10.31	2,718	+0.00(+0.00%)
Jan 08, 2015	10.31	10.32	10.27	10.31	6,326	+0.01(+0.08%)
Jan 07, 2015	10.20	10.35	10.18	10.30	19,214	+0.08(+0.74%)
Jan 06, 2015	10.32	10.32	10.22	10.22	6,399	-0.10(-0.98%)
Jan 05, 2015	10.33	10.33	10.23	10.33	2,390	-0.01(-0.08%)
Jan 02, 2015	10.38	10.38	10.24	10.33	6,722	-0.19(-1.76%)
Dec 31, 2014	10.29	10.52	10.52	10.52	7,367	+0.21(+2.04%)
Dec 30, 2014	10.27	10.31	10.26	10.31	2,935	+0.04(+0.41%)
Dec 29, 2014	10.22	10.27	10.22	10.27	10,067	+0.04(+0.41%)
Dec 26, 2014	10.22	10.22	10.22	10.22	680	+0.04(+0.41%)
Dec 24, 2014	10.24	10.18	10.18	10.18	1,782	-0.04(-0.41%)
Dec 23, 2014	10.22	10.27	10.22	10.22	7,379	+0.00(+0.00%)
Dec 22, 2014	10.22	10.23	10.18	10.22	10,129	+0.03(+0.25%)
Dec 19, 2014	10.27	10.27	10.18	10.20	4,395	-0.03(-0.33%)
Dec 18, 2014	10.20	10.27	10.20	10.23	2,472	-0.03(-0.33%)
Dec 17, 2014	10.22	10.27	10.22	10.27	2,748	+0.07(+0.66%)
Dec 16, 2014	10.21	10.25	10.20	10.20	4,126	-0.03(-0.33%)
Dec 15, 2014	10.21	10.29	10.21	10.23	5,317	+0.00(+0.00%)
Dec 12, 2014	10.22	10.29	10.18	10.23	6,893	-0.06(-0.57%)
Dec 11, 2014	10.27	10.31	10.27	10.29	51,212	+0.03(+0.25%)
Dec 10, 2014	10.27	10.27	10.23	10.27	1,146	+0.01(+0.08%)
Dec 09, 2014	10.22	10.26	10.22	10.26	2,614	+0.02(+0.16%)
Dec 08, 2014	10.27	10.27	10.24	10.24	860	+0.02(+0.17%)
Dec 05, 2014	10.22	10.22	10.19	10.22	1,946	-0.05(-0.49%)
Dec 04, 2014	10.25	10.28	10.24	10.28	4,872	+0.07(+0.66%)
Dec 03, 2014	10.24	10.25	10.19	10.21	38,863	-0.03(-0.25%)
Dec 02, 2014	10.28	10.28	10.22	10.23	1,711	-0.03(-0.25%)
Dec 01, 2014	10.29	10.29	10.22	10.26	1,759	-0.01(-0.07%)
Nov 28, 2014	10.30	10.30	10.23	10.27	4,634	-0.02(-0.17%)
Nov 26, 2014	10.28	10.28	10.28	10.28	2,257	-0.01(-0.08%)
Nov 25, 2014	10.22	10.29	10.22	10.29	4,982	+0.03(+0.25%)
Nov 24, 2014	10.26	10.28	10.22	10.27	19,580	+0.04(+0.41%)
Nov 21, 2014	10.27	10.27	10.22	10.22	17,666	-0.03(-0.25%)
Nov 20, 2014	10.22	10.26	10.22	10.25	11,318	+0.03(+0.33%)
Nov 19, 2014	10.27	10.27	10.18	10.22	34,327	+0.03(+0.25%)
Nov 18, 2014	10.18	10.22	10.10	10.19	107,601	-0.02(-0.16%)
Nov 17, 2014	10.22	10.22	10.18	10.21	3,039	+0.03(+0.33%)
Nov 14, 2014	10.22	10.22	10.17	10.17	5,198	-0.01(-0.08%)
Nov 13, 2014	10.22	10.22	10.18	10.18	33,231	-0.02(-0.17%)
Nov 12, 2014	10.22	10.22	10.20	10.20	5,455	+0.00(+0.00%)
Nov 11, 2014	10.18	10.21	10.17	10.20	7,872	+0.03(+0.25%)
Nov 10, 2014	10.21	10.22	10.17	10.17	8,161	-0.02(-0.17%)
Nov 07, 2014	10.18	10.22	10.18	10.19	86,759	-0.03(-0.33%)
Nov 06, 2014	10.25	10.25	10.17	10.22	17,318	-0.03(-0.25%)
Nov 05, 2014	10.26	10.26	10.25	10.25	356	+0.07(+0.66%)
Nov 04, 2014	10.17	10.22	10.17	10.18	1,663	-0.03(-0.33%)
Nov 03, 2014	10.21	10.22	10.21	10.22	257	+0.01(+0.08%)
Oct 31, 2014	10.27	10.27	10.17	10.21	1,782	-0.02(-0.16%)
Oct 30, 2014	10.23	10.26	10.22	10.22	1,069	-0.02(-0.17%)
Oct 29, 2014	10.18	10.26	10.18	10.24	772	+0.06(+0.58%)
Oct 28, 2014	10.20	10.22	10.17	10.18	46,052	-0.03(-0.33%)
Oct 27, 2014	10.18	10.22	10.22	10.22	3,689	+0.00(+0.00%)
Oct 24, 2014	10.21	10.27	10.18	10.22	12,058	-0.00(-0.00%)
Oct 22, 2014	10.22	10.22	10.22	10.22	712	+0.01(+0.08%)
Oct 21, 2014	10.13	10.21	10.13	10.21	2,446	+0.03(+0.25%)
Oct 20, 2014	10.17	10.22	10.15	10.18	36,309	+0.13(+1.25%)
Oct 17, 2014	10.22	10.22	10.04	10.06	2,415	-0.14(-1.40%)
Oct 16, 2014	9.972	9.972	9.972	10.20	2,628	+0.23(+2.28%)
Oct 15, 2014	10.05	10.12	9.972	9.972	17,324	-0.21(-2.07%)
Oct 14, 2014	10.27	10.27	10.10	10.18	16,757	-0.00(-0.01%)
Oct 13, 2014	10.15	10.22	10.15	10.18	31,687	-0.10(-0.97%)
Oct 10, 2014	10.28	10.21	10.21	10.28	180	+0.08(+0.74%)
Oct 09, 2014	10.20	10.23	10.18	10.21	2,648	-0.11(-1.06%)
Oct 08, 2014	10.33	10.33	10.18	10.32	2,542	+0.01(+0.13%)
Oct 07, 2014	10.24	10.33	10.24	10.30	3,737	+0.01(+0.12%)
Oct 06, 2014	10.29	10.29	10.24	10.29	5,090	+0.00(+0.00%)
Oct 03, 2014	10.29	10.29	10.27	10.29	3,616	+0.00(+0.00%)
Oct 02, 2014	10.28	10.29	10.28	10.29	759	+0.01(+0.08%)
Oct 01, 2014	10.07	10.29	10.07	10.28	13,218	-0.01(-0.08%)
Sep 30, 2014	10.10	10.29	10.10	10.29	7,666	+0.19(+1.83%)
Sep 29, 2014	10.10	10.19	10.10	10.11	1,789	-0.03(-0.29%)
Sep 26, 2014	10.26	10.26	10.12	10.14	4,382	-0.10(-0.94%)
Sep 25, 2014	10.28	10.28	10.22	10.23	7,636	-0.03(-0.33%)
Sep 24, 2014	10.24	10.28	10.22	10.27	2,138	-0.02(-0.16%)
Sep 23, 2014	10.24	10.28	10.24	10.28	6,100	+0.04(+0.41%)
Sep 22, 2014	10.29	10.29	10.20	10.24	3,353	+0.03(+0.33%)
Sep 19, 2014	10.31	10.31	10.19	10.21	5,485	-0.07(-0.65%)
Sep 18, 2014	10.12	10.31	10.12	10.28	18,232	+0.23(+2.26%)
Sep 17, 2014	9.955	10.17	9.829	10.05	17,348	+0.24(+2.40%)
Sep 16, 2014	9.888	9.964	9.812	9.812	2,699	-0.11(-1.10%)
Sep 15, 2014	9.947	10.01	9.812	9.922	4,435	-0.01(-0.08%)
Sep 12, 2014	10.08	10.10	9.930	9.930	8,687	-0.08(-0.76%)
Sep 11, 2014	10.10	10.18	9.913	10.01	10,309	-0.02(-0.17%)
Sep 10, 2014	10.08	10.15	9.955	10.02	3,914	-0.06(-0.58%)
Sep 09, 2014	10.25	10.27	10.08	10.08	8,760	-0.07(-0.66%)
Sep 08, 2014	10.17	10.18	10.13	10.15	19,746	-0.03(-0.33%)
Sep 05, 2014	10.25	10.25	10.17	10.18	13,174	-0.07(-0.66%)
Sep 04, 2014	10.25	10.25	10.18	10.25	8,855	-0.02(-0.16%)
Sep 03, 2014	10.16	10.27	10.09	10.27	7,508	+0.12(+1.16%)
Sep 02, 2014	10.10	10.16	10.10	10.15	18,441	+0.06(+0.58%)
Aug 29, 2014	10.10	10.09	10.09	10.09	6,179	-0.01(-0.08%)
Aug 28, 2014	10.12	10.14	9.947	10.10	15,852	+0.00(+0.00%)
Aug 27, 2014	10.14	10.14	10.02	10.10	7,311	+0.00(+0.00%)
Aug 26, 2014	10.08	10.10	10.06	10.10	5,984	+0.00(+0.00%)
Aug 25, 2014	10.10	10.10	9.973	10.10	10,231	+0.00(+0.00%)
Aug 22, 2014	10.05	10.12	10.01	10.10	21,769	+0.20(+2.04%)
Aug 18, 2014	10.17	9.896	9.896	9.896	2,970	-0.03(-0.34%)
Aug 15, 2014	9.762	9.930	9.762	9.930	28,704	+0.17(+1.72%)
Aug 14, 2014	9.686	9.804	9.636	9.762	124,297	+0.04(+0.43%)
Aug 13, 2014	9.804	9.804	9.689	9.720	73,846	-0.08(-0.77%)
Aug 12, 2014	9.762	9.804	9.686	9.795	3,492	+0.04(+0.44%)
Aug 11, 2014	9.804	9.804	9.720	9.752	2,026	-0.01(-0.10%)
Aug 08, 2014	9.804	9.804	9.804	9.762	2,506	+0.03(+0.32%)
Aug 07, 2014	9.728	9.762	9.728	9.731	1,191	-0.06(-0.66%)
Aug 06, 2014	9.804	9.804	9.678	9.795	4,662	+0.11(+1.13%)
Aug 05, 2014	9.678	9.804	9.678	9.686	4,115	-0.06(-0.60%)
Aug 04, 2014	9.821	9.821	9.686	9.745	2,924	+0.06(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Prudential Bancorp (NQ: PBIP )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Prudential Bancorp (NQ: PBIP )

Historical Prices

Sections

Services

Contact Information