Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.36	16.49	16.21	16.49	5,743	+0.22(+1.34%)
Jul 30, 2018	16.36	16.42	16.27	16.27	12,480	+0.00(+0.00%)
Jul 27, 2018	16.48	16.61	16.10	16.27	18,388	-0.52(-3.11%)
Jul 26, 2018		16.80	16.53	16.79	5,331	+0.13(+0.78%)
Jul 25, 2018	16.78	16.78	16.78	16.66	6,932	+0.08(+0.47%)
Jul 24, 2018	16.66	16.66	16.48	16.58	4,435	-0.14(-0.83%)
Jul 23, 2018	16.71	16.74	16.66	16.72	2,648	-0.07(-0.41%)
Jul 20, 2018	16.78	16.84	16.78	16.79	8,110	+0.01(+0.05%)
Jul 19, 2018	16.75	16.79	16.75	16.78	8,808	-0.02(-0.10%)
Jul 18, 2018	16.74	17.01	16.74	16.80	6,303	-0.06(-0.36%)
Jul 17, 2018	17.14	17.14	16.86	16.86	5,613	-0.23(-1.32%)
Jul 16, 2018	16.81	17.22	16.81	17.09	5,128	+0.30(+1.76%)
Jul 13, 2018	16.91	16.96	16.66	16.79	2,897	+0.14(+0.84%)
Jul 12, 2018	16.84	16.91	16.64	16.65	4,805	-0.14(-0.83%)
Jul 11, 2018	17.20	17.20	16.75	16.79	3,938	-0.23(-1.38%)
Jul 10, 2018	17.05	17.13	16.91	17.03	6,760	-0.02(-0.10%)
Jul 09, 2018		16.94	16.89	17.05	12,114	+0.10(+0.62%)
Jul 06, 2018	17.04	17.15	16.81	16.94	8,438	-0.10(-0.61%)
Jul 05, 2018	17.18	17.22	16.87	17.05	5,595	+0.10(+0.62%)
Jul 03, 2018		16.94	16.94	16.94	0	+0.03(+0.15%)
Jul 02, 2018	16.81	16.91	16.71	16.91	3,237	+0.12(+0.73%)
Jun 29, 2018	16.87	16.91	16.71	16.79	10,461	-0.03(-0.16%)
Jun 28, 2018	16.83	16.84	16.66	16.82	3,701	+0.05(+0.31%)
Jun 27, 2018	16.92	16.96	16.76	16.77	9,762	-0.19(-1.13%)
Jun 26, 2018	16.89	17.06	16.88	16.96	15,296	-0.02(-0.10%)
Jun 25, 2018	16.92	17.14	16.78	16.98	14,276	-0.08(-0.46%)
Jun 22, 2018	17.16	17.25	16.60	17.05	117,713	-0.14(-0.81%)
Jun 21, 2018	16.88	17.22	16.62	17.19	25,710	+0.24(+1.39%)
Jun 20, 2018	17.11	17.11	15.95	16.96	26,492	-0.19(-1.12%)
Jun 19, 2018	16.84	17.16	16.84	17.15	26,099	+0.12(+0.72%)
Jun 18, 2018	17.03	17.29	16.76	17.03	32,215	-0.02(-0.10%)
Jun 15, 2018		17.18	16.51	17.05	54,866	+0.53(+3.21%)
Jun 14, 2018	16.35	16.53	16.20	16.51	31,718	+0.17(+1.06%)
Jun 13, 2018	15.87	16.36	15.76	16.34	40,092	+0.25(+1.57%)
Jun 12, 2018	15.90	16.10	15.90	16.09	20,455	+0.07(+0.43%)
Jun 11, 2018	15.31	16.10	15.13	16.02	19,086	+0.77(+5.08%)
Jun 08, 2018	15.23	15.51	15.01	15.24	14,308	+0.03(+0.17%)
Jun 07, 2018	15.28	15.43	15.01	15.22	11,822	-0.04(-0.29%)
Jun 06, 2018	15.68	15.68	15.02	15.26	15,558	-0.01(-0.06%)
Jun 05, 2018	15.04	15.27	14.86	15.27	13,692	+0.46(+3.11%)
Jun 04, 2018	15.20	15.21	14.76	14.81	21,992	-0.47(-3.07%)
Jun 01, 2018	15.18	15.36	15.17	15.28	10,746	+0.19(+1.26%)
May 31, 2018	15.11	15.30	15.00	15.09	10,583	-0.17(-1.14%)
May 30, 2018	15.12	15.32	15.12	15.26	7,790	+0.14(+0.92%)
May 29, 2018	15.22	15.22	14.97	15.12	6,331	-0.01(-0.06%)
May 25, 2018		15.13	15.13	15.13	0	+0.19(+1.28%)
May 24, 2018	14.86	15.00	14.71	14.94	8,028	+0.02(+0.12%)
May 23, 2018	14.68	15.01	14.68	14.92	7,719	+0.19(+1.30%)
May 22, 2018	15.04	15.04	14.63	14.73	18,729	-0.37(-2.47%)
May 21, 2018	15.31	15.31	14.91	15.11	15,521	-0.20(-1.33%)
May 18, 2018	15.50	15.50	15.15	15.31	15,428	-0.07(-0.48%)
May 17, 2018	15.38	15.49	15.32	15.38	9,311	-0.03(-0.23%)
May 16, 2018	15.00	15.51	15.00	15.42	8,791	+0.07(+0.45%)
May 15, 2018	15.46	15.50	15.34	15.35	7,579	+0.02(+0.11%)
May 14, 2018	15.92	15.92	15.24	15.33	7,677	-0.34(-2.16%)
May 11, 2018	15.83	15.83	15.57	15.67	6,392	-0.23(-1.42%)
May 10, 2018	16.05	16.05	15.89	15.89	4,709	-0.14(-0.87%)
May 09, 2018	15.56	16.07	15.56	16.03	20,942	+0.02(+0.11%)
May 08, 2018	16.05	16.07	16.01	16.02	9,828	-0.03(-0.22%)
May 07, 2018	16.05	16.05	16.04	16.05	4,096	+0.01(+0.05%)
May 04, 2018	16.02	16.27	16.02	16.04	9,577	+0.07(+0.43%)
May 03, 2018	16.03	16.05	15.93	15.97	4,965	-0.06(-0.38%)
May 02, 2018	16.04	16.05	15.89	16.03	20,489	+0.05(+0.33%)