Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.23	11.86	10.64	11.67	21,251	+0.18(+1.58%)
May 28, 2020	11.68	11.84	11.49	11.49	11,129	+0.11(+1.01%)
May 27, 2020	11.16	11.93	10.45	11.38	22,951	+0.39(+3.57%)
May 26, 2020	11.05	11.16	10.77	10.98	9,128	+0.30(+2.77%)
May 22, 2020	11.14	11.14	9.577	10.69	12,248	-0.20(-1.84%)
May 21, 2020	11.39	11.46	10.89	10.89	9,207	-0.56(-4.92%)
May 20, 2020	10.87	11.66	10.71	11.45	22,358	+0.84(+7.92%)
May 19, 2020	11.41	11.41	10.38	10.61	31,213	-0.86(-7.49%)
May 18, 2020	11.08	11.70	10.20	11.47	35,402	+0.45(+4.07%)
May 15, 2020	10.16	11.08	10.16	11.02	18,739	+1.06(+10.64%)
May 14, 2020	10.51	10.70	9.686	9.963	17,123	-0.79(-7.37%)
May 13, 2020	10.82	10.91	10.28	10.76	12,318	-0.36(-3.26%)
May 12, 2020	12.39	12.39	11.05	11.12	11,519	-1.27(-10.25%)
May 11, 2020	11.46	12.58	11.30	12.39	25,208	+0.79(+6.84%)
May 08, 2020	10.84	11.94	10.84	11.60	19,786	+1.02(+9.67%)
May 07, 2020	10.35	10.57	10.14	10.57	13,296	+0.46(+4.53%)
May 06, 2020	11.19	11.19	10.04	10.12	9,129	-0.98(-8.86%)
May 05, 2020	12.03	12.03	11.10	11.10	5,017	-0.68(-5.76%)
May 04, 2020	11.34	11.78	11.34	11.78	8,114	+0.27(+2.32%)
May 01, 2020	11.52	11.54	10.92	11.51	18,948	-0.24(-2.03%)
Apr 30, 2020	12.63	12.66	11.70	11.75	14,439	-0.99(-7.80%)
Apr 29, 2020	12.51	13.34	12.44	12.74	37,046	+0.48(+3.89%)
Apr 28, 2020	11.88	12.51	11.54	12.27	24,524	+0.71(+6.12%)
Apr 27, 2020	10.98	11.85	10.98	11.56	29,332	+0.69(+6.33%)
Apr 24, 2020	10.65	11.05	10.13	10.87	102,803	+0.26(+2.43%)
Apr 23, 2020	10.36	10.65	10.26	10.61	13,311	+0.13(+1.28%)
Apr 22, 2020	10.43	10.74	10.21	10.48	16,934	+0.44(+4.38%)
Apr 21, 2020	9.839	10.13	9.662	10.04	8,260	-0.04(-0.38%)
Apr 20, 2020	10.98	11.36	9.915	10.08	8,571	-1.42(-12.37%)
Apr 17, 2020	9.810	11.84	9.810	11.50	22,089	+1.98(+20.76%)
Apr 16, 2020	10.69	10.69	9.457	9.524	21,260	-1.33(-12.24%)
Apr 15, 2020	11.67	11.67	10.83	10.85	12,104	-1.20(-9.98%)
Apr 14, 2020	12.04	12.25	11.70	12.05	10,419	+0.33(+2.85%)
Apr 13, 2020	12.03	12.17	11.72	11.72	4,282	-0.46(-3.77%)
Apr 09, 2020	12.17	12.18	12.12	12.18	18,111	+0.00(+0.00%)
Apr 08, 2020	12.14	12.18	11.76	12.18	10,111	+0.32(+2.66%)
Apr 07, 2020	12.06	12.18	11.77	11.86	7,859	-0.38(-3.12%)
Apr 06, 2020	12.51	12.70	11.84	12.25	472,817	-0.01(-0.08%)
Apr 03, 2020	12.17	13.12	11.98	12.26	16,331	-0.17(-1.38%)
Apr 02, 2020	12.51	12.79	11.98	12.43	20,615	-0.43(-3.34%)
Apr 01, 2020	13.65	13.65	12.46	12.86	33,227	-1.28(-9.05%)
Mar 31, 2020	13.33	14.14	12.93	14.14	26,097	+0.82(+6.17%)
Mar 30, 2020	13.42	13.42	12.91	13.32	43,274	-0.29(-2.11%)
Mar 27, 2020	13.97	14.61	12.38	13.60	37,582	-1.20(-8.13%)
Mar 26, 2020	15.15	16.02	13.33	14.81	43,246	-1.17(-7.30%)
Mar 25, 2020	13.23	15.97	13.23	15.97	10,728	+2.61(+19.51%)
Mar 24, 2020	12.10	13.36	10.78	13.36	51,783	+1.28(+10.59%)
Mar 23, 2020	12.13	12.41	11.23	12.08	78,756	+0.33(+2.85%)
Mar 20, 2020	10.94	12.04	10.29	11.75	66,372	+1.03(+9.63%)
Mar 19, 2020	10.38	11.77	10.13	10.72	30,355	+0.58(+5.75%)
Mar 18, 2020	10.98	11.08	10.13	10.13	21,137	-1.19(-10.54%)
Mar 17, 2020	10.51	11.33	9.839	11.33	43,738	+1.03(+10.02%)
Mar 16, 2020	12.42	12.80	9.801	10.30	38,434	-2.12(-17.08%)
Mar 13, 2020	11.54	12.90	11.33	12.42	56,322	+1.17(+10.45%)
Mar 12, 2020	13.12	13.18	11.13	11.24	43,423	-2.49(-18.15%)
Mar 11, 2020	14.29	14.31	13.44	13.74	17,878	-0.48(-3.36%)
Mar 10, 2020	13.52	14.33	13.52	14.21	17,081	+0.82(+6.13%)
Mar 09, 2020	14.88	15.61	13.08	13.39	36,140	-2.85(-17.53%)
Mar 06, 2020	15.74	16.24	14.98	16.24	12,562	+0.14(+0.89%)
Mar 05, 2020	16.33	16.49	15.52	16.10	17,141	-0.09(-0.53%)
Mar 04, 2020	15.70	17.04	15.68	16.18	18,760	+0.52(+3.32%)
Mar 03, 2020	15.90	16.10	15.43	15.66	35,058	-0.31(-1.92%)