Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)