Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.43	15.73	14.98	15.40	22,707	-0.22(-1.42%)
Sep 27, 2018	15.88	15.88	15.38	15.62	7,857	-0.22(-1.40%)
Sep 26, 2018	16.06	16.07	15.79	15.84	6,552	-0.12(-0.78%)
Sep 25, 2018	16.14	16.14	15.83	15.97	3,620	-0.09(-0.55%)
Sep 24, 2018	16.07	16.13	15.82	16.06	14,641	-0.13(-0.82%)
Sep 21, 2018	15.68	16.19	15.68	16.19	161,872	+0.47(+3.00%)
Sep 20, 2018	15.75	15.97	15.59	15.72	5,993	+0.06(+0.40%)
Sep 19, 2018	15.66	15.98	15.66	15.66	4,886	+0.03(+0.17%)
Sep 18, 2018	15.65	15.80	15.46	15.63	5,672	+0.05(+0.34%)
Sep 17, 2018	15.57	15.84	15.52	15.58	4,779	-0.04(-0.23%)
Sep 14, 2018	15.61	15.92	15.35	15.61	13,039	-0.29(-1.85%)
Sep 13, 2018	15.89	16.00	15.79	15.91	11,550	+0.20(+1.30%)
Sep 12, 2018	15.75	15.96	15.68	15.70	16,980	-0.05(-0.34%)
Sep 11, 2018	15.93	15.93	15.75	15.75	5,540	-0.07(-0.45%)
Sep 10, 2018	15.75	16.01	15.75	15.83	5,190	-0.07(-0.45%)
Sep 07, 2018	15.80	16.03	15.80	15.90	2,922	-0.06(-0.39%)
Sep 06, 2018	15.75	16.22	15.75	15.96	30,923	+0.08(+0.50%)
Sep 05, 2018	15.62	16.07	15.62	15.88	8,666	+0.06(+0.38%)
Sep 04, 2018	15.97	16.01	15.82	15.82	8,425	-0.17(-1.09%)
Aug 31, 2018		15.99	15.99	15.99	0	+0.03(+0.16%)
Aug 30, 2018	16.05	16.09	15.97	15.97	11,068	-0.07(-0.43%)
Aug 29, 2018	16.10	16.31	16.04	16.04	5,136	-0.05(-0.32%)
Aug 28, 2018	16.31	16.31	16.08	16.09	4,337	+0.03(+0.16%)
Aug 27, 2018	16.31	16.31	16.05	16.06	9,111	-0.24(-1.49%)
Aug 24, 2018	16.22	16.31	16.22	16.31	4,367	+0.03(+0.16%)
Aug 23, 2018	16.27	16.31	16.10	16.28	12,997	+0.10(+0.65%)
Aug 22, 2018	16.09	16.27	16.05	16.18	8,522	+0.15(+0.92%)
Aug 21, 2018	16.08	16.09	16.03	16.03	5,997	-0.02(-0.11%)
Aug 20, 2018	16.09	16.09	15.97	16.04	5,315	+0.05(+0.33%)
Aug 17, 2018	15.99	16.09	15.99	15.99	7,240	-0.09(-0.54%)
Aug 16, 2018	16.05	16.09	16.03	16.08	5,520	+0.07(+0.43%)
Aug 15, 2018	16.08	16.09	15.99	16.01	4,644	-0.05(-0.32%)
Aug 14, 2018	15.97	16.09	15.97	16.06	7,225	+0.04(+0.27%)
Aug 13, 2018	16.01	16.09	16.01	16.02	5,601	+0.03(+0.22%)
Aug 10, 2018	15.99	16.13	15.97	15.98	7,010	+0.03(+0.22%)
Aug 09, 2018	16.16	16.16	15.95	15.95	2,026	-0.15(-0.92%)
Aug 08, 2018	16.18	16.20	16.10	16.10	19,860	-0.17(-1.02%)
Aug 07, 2018	16.13	16.26	16.13	16.26	3,635	+0.00(+0.00%)
Aug 06, 2018	16.36	16.36	16.10	16.26	4,045	+0.11(+0.70%)
Aug 03, 2018	16.57	16.66	16.11	16.15	8,045	-0.54(-3.23%)
Aug 02, 2018	16.49	16.69	16.27	16.69	3,578	+0.36(+2.18%)
Aug 01, 2018	16.39	16.53	16.33	16.33	5,223	-0.16(-0.95%)
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%)