Prudential Bancorp (NQ: PBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	15.72	15.99	15.70	15.98	2,729	+0.13(+0.82%)
Apr 30, 2018	15.44	15.96	15.35	15.85	18,347	+0.45(+2.93%)
Apr 27, 2018	15.93	15.98	15.40	15.40	14,893	-0.63(-3.95%)
Apr 26, 2018	15.95	16.04	15.95	16.03	2,722	+0.08(+0.49%)
Apr 25, 2018	16.02	16.05	15.95	15.96	3,484	-0.08(-0.49%)
Apr 24, 2018	15.99	16.05	15.99	16.03	8,658	+0.03(+0.16%)
Apr 23, 2018	15.92	16.01	15.92	16.01	7,287	+0.03(+0.16%)
Apr 20, 2018	15.91	16.04	15.91	15.98	9,411	-0.01(-0.05%)
Apr 19, 2018	15.92	16.05	15.92	15.99	7,685	+0.12(+0.77%)
Apr 18, 2018	15.91	15.92	15.66	15.87	10,325	-0.01(-0.05%)
Apr 17, 2018	15.17	15.96	15.17	15.88	9,571	+0.23(+1.50%)
Apr 16, 2018	15.63	15.74	15.62	15.64	4,741	+0.22(+1.41%)
Apr 13, 2018	15.37	15.56	15.36	15.43	8,134	+0.14(+0.91%)
Apr 12, 2018	15.49	15.73	15.10	15.29	7,966	-0.33(-2.11%)
Apr 11, 2018	15.74	15.74	15.62	15.62	1,830	+0.05(+0.33%)
Apr 10, 2018	15.63	15.68	15.49	15.56	12,780	+0.04(+0.28%)
Apr 09, 2018	15.67	15.73	15.48	15.52	9,879	-0.11(-0.72%)
Apr 06, 2018	15.84	15.84	15.52	15.63	3,133	-0.10(-0.61%)
Apr 05, 2018	15.70	15.79	15.69	15.73	3,782	+0.16(+1.00%)
Apr 04, 2018	15.78	15.78	15.57	15.57	5,623	+0.00(+0.00%)
Apr 03, 2018	15.79	15.80	15.56	15.57	13,524	+0.07(+0.45%)
Apr 02, 2018	15.48	15.55	15.41	15.50	14,642	-0.23(-1.49%)
Mar 29, 2018		15.74	15.74	15.74	0	-0.09(-0.55%)
Mar 28, 2018	15.52	15.84	15.52	15.83	6,658	+0.35(+2.24%)
Mar 27, 2018	15.77	15.77	15.48	15.48	6,525	-0.20(-1.27%)
Mar 26, 2018	15.71	15.81	15.50	15.68	9,475	+0.15(+0.95%)
Mar 23, 2018	15.76	15.95	15.53	15.53	13,816	-0.35(-2.19%)
Mar 22, 2018	16.02	16.02	15.83	15.88	9,095	-0.14(-0.87%)
Mar 21, 2018	16.02	16.08	15.91	16.02	7,421	-0.06(-0.38%)
Mar 20, 2018	16.22	16.25	15.98	16.08	13,669	-0.04(-0.27%)
Mar 19, 2018	16.19	16.27	15.99	16.12	27,403	-0.03(-0.16%)
Mar 16, 2018	15.96	16.22	15.93	16.15	46,572	+0.15(+0.92%)
Mar 15, 2018	15.51	16.00	15.51	16.00	24,405	+0.30(+1.93%)
Mar 14, 2018	15.85	15.85	15.51	15.70	17,732	-0.05(-0.33%)
Mar 13, 2018	15.76	15.83	15.68	15.75	16,666	+0.03(+0.22%)
Mar 12, 2018	15.62	15.76	15.62	15.71	9,347	+0.02(+0.11%)
Mar 09, 2018	15.54	15.75	15.18	15.70	15,888	+0.22(+1.40%)
Mar 08, 2018	15.76	15.77	15.27	15.48	13,478	-0.29(-1.87%)
Mar 07, 2018	15.59	15.89	15.38	15.77	12,110	+0.13(+0.83%)
Mar 06, 2018	15.66	15.86	15.48	15.64	21,743	-0.11(-0.72%)
Mar 05, 2018	15.40	15.90	15.40	15.76	20,647	+0.24(+1.56%)
Mar 02, 2018	15.30	15.73	15.30	15.51	12,697	+0.23(+1.53%)