Prudential Bancorp Inc. Common Stockのデータ

Prudential Bancorp Inc. Common Stockの基本情報

名前 Prudential Bancorp Inc. Common Stock
ティッカー PBIP
United States
上場年 nan
セクター Finance

Prudential Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.5 13.21 13.41 13.41 11900.0 13.41
2021-02-12 13.55 13.2 13.2 13.46 15100.0 13.46
2021-02-11 13.29 13.08 13.14 13.28 12300.0 13.28
2021-02-10 13.3 13.11 13.13 13.2 10100.0 13.2
2021-02-09 13.21 13.05 13.09 13.1 13100.0 13.1
2021-02-08 13.09 12.56 12.56 13.09 13700.0 13.09
2021-02-05 12.8 12.57 12.75 12.69 7100.0 12.69
2021-02-04 12.63 11.99 11.99 12.63 9800.0 12.63
2021-02-03 12.05 11.82 11.94 12.04 17500.0 12.04
2021-02-02 12.12 11.83 12.0 12.02 5900.0 12.02
2021-02-01 12.09 11.7 11.95 11.82 9000.0 11.82
2021-01-29 12.1 11.72 12.01 11.81 16900.0 11.81
2021-01-28 12.16 11.76 12.02 12.01 6000.0 12.01
2021-01-27 12.65 11.83 12.42 11.99 15700.0 11.99
2021-01-26 12.77 12.5 12.65 12.66 19700.0 12.66
2021-01-25 12.7 11.7 12.02 12.63 45300.0 12.63
2021-01-22 12.2 11.68 11.68 12.2 28100.0 12.2
2021-01-21 12.14 11.5 12.11 11.5 13400.0 11.5
2021-01-20 12.26 11.8 11.8 12.11 14700.0 12.11
2021-01-19 12.18 11.8 12.18 11.8 12600.0 11.8
2021-01-15 12.21 11.9 12.04 12.0 22400.0 12.0
2021-01-14 12.54 11.85 12.1 11.99 14500.0 11.99
2021-01-13 12.39 12.07 12.39 12.13 18300.0 12.13
2021-01-12 12.59 12.35 12.42 12.52 8200.0 12.52
2021-01-11 12.26 11.85 11.85 12.21 8900.0 12.21
2021-01-08 12.36 11.15 11.15 12.24 42000.0 12.24
2021-01-07 12.91 12.55 12.91 12.55 29900.0 12.55
2021-01-06 13.6 12.76 12.76 13.04 18800.0 13.04
2021-01-05 13.08 12.45 12.91 12.58 18000.0 12.58
2021-01-04 13.71 12.7 13.71 12.7 14700.0 12.7
2020-12-31 13.94 13.85 13.85 13.85 23100.0 13.85
2020-12-30 13.98 13.85 13.95 13.85 3800.0 13.85
2020-12-29 13.9 13.6 13.6 13.85 7300.0 13.85
2020-12-28 14.03 13.74 13.85 13.85 9600.0 13.85
2020-12-24 13.83 13.68 13.8 13.68 2000.0 13.68
2020-12-23 14.3 13.6 13.6 14.14 13800.0 14.14
2020-12-22 13.9 13.21 13.58 13.79 10500.0 13.79
2020-12-21 13.77 13.43 13.77 13.66 6700.0 13.66
2020-12-18 14.29 13.91 14.29 13.91 52700.0 13.91
2020-12-17 14.17 13.94 14.0 14.17 21100.0 14.17
2020-12-16 13.95 13.5 13.8 13.85 14800.0 13.85
2020-12-15 13.78 13.47 13.59 13.67 6600.0 13.67
2020-12-14 13.89 13.32 13.88 13.32 11500.0 13.32
2020-12-11 14.02 13.59 13.59 14.02 2700.0 14.02
2020-12-10 14.0 13.89 13.93 13.89 3400.0 13.89
2020-12-09 14.18 13.89 14.18 13.89 97900.0 13.89
2020-12-08 14.15 13.28 13.51 14.13 9500.0 14.13
2020-12-07 14.47 13.48 14.17 13.48 14600.0 13.48
2020-12-04 14.41 13.65 14.41 14.05 3200.0 14.05
2020-12-03 14.0 13.46 13.83 13.65 3700.0 13.58
2020-12-02 14.08 13.65 14.08 13.65 8200.0 13.58
2020-12-01 14.54 12.76 12.76 14.27 35800.0 14.2
2020-11-30 13.54 12.88 13.54 13.03 19800.0 12.96
2020-11-27 14.17 13.59 14.17 13.68 3200.0 13.61
2020-11-25 14.22 13.81 14.22 14.05 7300.0 13.98
2020-11-24 14.25 13.1 13.1 14.09 16900.0 14.02
2020-11-23 13.1 12.9 12.9 13.0 3900.0 12.93
2020-11-20 12.99 12.67 12.77 12.86 18400.0 12.79
2020-11-19 13.07 12.53 12.7 13.06 5200.0 12.99
2020-11-18 12.84 12.52 12.61 12.75 13400.0 12.68
2020-11-17 12.78 11.58 12.3 12.5 9200.0 12.44
2020-11-16 13.03 11.96 12.27 12.4 22300.0 12.34
2020-11-13 12.32 11.9 11.9 11.96 6600.0 11.9
2020-11-12 12.21 11.71 12.21 11.71 9700.0 11.65
2020-11-11 12.3 11.29 12.0 12.21 8000.0 12.15
2020-11-10 12.75 11.92 11.95 12.48 23700.0 12.42
2020-11-09 12.66 11.0 11.15 11.77 26300.0 11.71
2020-11-06 11.69 10.61 11.69 10.62 19100.0 10.57
2020-11-05 12.01 11.56 11.98 11.56 16700.0 11.5
2020-11-04 12.17 12.04 12.17 12.06 2500.0 12.0
2020-11-03 12.83 11.99 11.99 12.37 13300.0 12.31
2020-11-02 11.89 11.46 11.59 11.89 4800.0 11.83
2020-10-30 11.7 11.44 11.52 11.59 6200.0 11.53
2020-10-29 11.61 10.93 11.1 11.61 6500.0 11.55
2020-10-28 11.98 11.18 11.91 11.42 6500.0 11.36
2020-10-27 12.43 11.98 12.28 11.98 3400.0 11.92
2020-10-26 12.68 12.12 12.43 12.4 6200.0 12.34
2020-10-23 13.22 12.34 12.49 12.34 10200.0 12.28
2020-10-22 12.37 11.67 11.67 12.19 13100.0 12.13
2020-10-21 11.6 11.29 11.3 11.6 13900.0 11.54
2020-10-20 11.3 11.16 11.16 11.25 2200.0 11.19
2020-10-19 11.22 11.1 11.11 11.11 4300.0 11.05
2020-10-16 11.29 11.08 11.29 11.17 5800.0 11.11
2020-10-15 11.29 10.87 11.0 11.29 15400.0 11.23
2020-10-14 11.3 10.96 10.96 11.18 4100.0 11.12
2020-10-13 11.45 11.13 11.43 11.13 4200.0 11.07
2020-10-12 11.38 11.18 11.2 11.38 5600.0 11.32
2020-10-09 11.13 10.85 10.85 11.03 7000.0 10.97
2020-10-08 11.2 10.9 11.1 11.09 10600.0 11.03
2020-10-07 11.26 10.86 11.02 10.99 6500.0 10.93
2020-10-06 11.58 10.52 10.71 11.01 13900.0 10.95
2020-10-05 10.95 10.62 10.65 10.71 29700.0 10.66
2020-10-02 10.85 10.33 10.34 10.52 13300.0 10.47
2020-10-01 10.94 10.42 10.8 10.42 13900.0 10.37
2020-09-30 10.97 10.41 10.92 10.54 18800.0 10.49
2020-09-29 10.9 10.54 10.59 10.81 10300.0 10.75
2020-09-28 10.77 10.25 10.25 10.49 4700.0 10.44
2020-09-25 10.31 10.08 10.25 10.1 7000.0 10.05
2020-09-24 10.22 10.0 10.0 10.0 14900.0 9.95
2020-09-23 10.58 9.85 10.03 9.9 11600.0 9.85
2020-09-22 10.77 9.99 10.24 10.05 13000.0 10.0
2020-09-21 10.31 9.89 10.31 10.14 15500.0 10.09
2020-09-18 10.56 9.99 10.35 10.56 67500.0 10.51
2020-09-17 10.22 9.71 9.71 10.22 13300.0 10.17
2020-09-16 10.05 9.67 9.67 9.84 12500.0 9.79
2020-09-15 10.2 9.57 10.2 9.57 8300.0 9.52
2020-09-14 10.0 9.72 9.72 10.0 6300.0 9.95
2020-09-11 9.94 9.53 9.85 9.59 9500.0 9.54
2020-09-10 10.25 9.81 10.15 9.83 6400.0 9.78
2020-09-09 10.24 9.88 10.04 10.05 11100.0 10.0
2020-09-08 10.14 9.64 9.7 10.01 8800.0 9.96
2020-09-04 10.15 9.59 10.15 9.78 11900.0 9.73
2020-09-03 10.1 9.71 9.94 10.02 11100.0 9.9
2020-09-02 10.17 9.71 10.0 9.87 12300.0 9.75
2020-09-01 10.21 9.66 9.74 10.12 14500.0 10.0
2020-08-31 10.53 9.89 10.4 9.89 37300.0 9.77
2020-08-28 10.92 10.59 10.82 10.8 11400.0 10.67
2020-08-27 10.85 10.56 10.71 10.56 6200.0 10.43
2020-08-26 11.05 10.58 11.05 10.58 9600.0 10.45
2020-08-25 11.09 10.62 10.95 10.62 11300.0 10.49
2020-08-24 11.23 10.9 11.23 10.92 9700.0 10.79
2020-08-21 11.4 11.03 11.39 11.11 9100.0 10.98
2020-08-20 11.28 11.13 11.25 11.28 2200.0 11.14
2020-08-19 11.93 11.31 11.4 11.34 7900.0 11.2
2020-08-18 11.6 11.2 11.6 11.2 3300.0 11.06
2020-08-17 11.85 11.24 11.5 11.68 24200.0 11.54
2020-08-14 11.65 11.24 11.57 11.53 6200.0 11.39
2020-08-13 11.97 11.63 11.74 11.65 6300.0 11.51
2020-08-12 12.17 11.78 11.83 12.1 12600.0 11.95
2020-08-11 12.0 11.61 12.0 11.71 3500.0 11.57
2020-08-10 11.99 11.3 11.46 11.76 11000.0 11.62
2020-08-07 11.5 11.28 11.28 11.46 6800.0 11.32
2020-08-06 11.39 11.19 11.37 11.39 4700.0 11.25
2020-08-05 11.54 11.46 11.54 11.5 4900.0 11.36
2020-08-04 11.56 11.29 11.5 11.45 3700.0 11.31
2020-08-03 11.5 11.22 11.22 11.39 6600.0 11.25
2020-07-31 11.76 11.07 11.76 11.2 8200.0 11.06
2020-07-30 11.94 11.66 11.8 11.94 3700.0 11.8
2020-07-29 12.14 11.94 12.14 11.94 2800.0 11.8
2020-07-28 12.05 11.72 11.98 12.03 2000.0 11.88
2020-07-27 12.14 11.89 11.89 12.14 1700.0 11.99
2020-07-24 12.66 11.51 12.06 11.91 7200.0 11.77
2020-07-23 12.4 11.47 11.84 12.06 23600.0 11.91
2020-07-22 11.9 11.64 11.85 11.8 10300.0 11.66
2020-07-21 11.8 11.3 11.41 11.79 3400.0 11.65
2020-07-20 11.3 10.8 10.8 11.13 2400.0 11.0
2020-07-17 11.2 10.88 11.18 10.88 6200.0 10.75
2020-07-16 11.88 11.36 11.6 11.36 6100.0 11.22
2020-07-15 11.84 11.23 11.23 11.74 17900.0 11.6
2020-07-14 11.01 10.52 10.68 11.01 5400.0 10.88
2020-07-13 10.9 10.57 10.62 10.6 7200.0 10.47
2020-07-10 10.95 10.6 10.6 10.95 6900.0 10.82
2020-07-09 11.0 10.09 10.73 10.2 21100.0 10.08
2020-07-08 11.73 10.8 11.6 10.85 13400.0 10.72
2020-07-07 12.06 11.38 11.96 11.48 10000.0 11.34
2020-07-06 12.19 11.83 12.03 12.19 6100.0 12.04
2020-07-02 12.2 11.85 12.2 11.85 3300.0 11.71
2020-07-01 12.2 11.65 11.65 12.19 8500.0 12.04
2020-06-30 12.2 11.83 11.83 12.04 8500.0 11.89
2020-06-29 12.0 11.26 11.26 11.99 11600.0 11.85
2020-06-26 11.77 10.76 11.77 10.94 66800.0 10.81
2020-06-25 12.0 11.2 11.25 12.0 10000.0 11.86
2020-06-24 11.85 11.28 11.6 11.32 13000.0 11.18
2020-06-23 12.49 11.82 12.49 11.99 5600.0 11.85
2020-06-22 12.4 11.55 11.62 12.37 9900.0 12.22
2020-06-19 12.34 11.38 11.8 12.05 44700.0 11.9
2020-06-18 11.68 11.24 11.24 11.68 7000.0 11.54
2020-06-17 12.36 11.13 11.98 11.4 6800.0 11.26
2020-06-16 13.4 11.45 12.2 11.65 17600.0 11.51
2020-06-15 11.99 11.13 11.23 11.99 13500.0 11.85
2020-06-12 11.92 11.0 11.68 11.83 19000.0 11.69
2020-06-11 12.05 11.12 12.05 11.19 16700.0 11.05
2020-06-10 13.63 12.48 13.4 12.48 8000.0 12.33
2020-06-09 13.75 12.52 12.85 13.61 12300.0 13.45
2020-06-08 13.12 12.76 13.12 12.86 9000.0 12.7
2020-06-05 13.17 12.09 12.09 12.75 43300.0 12.6
2020-06-04 12.49 11.49 11.9 11.69 10800.0 11.55
2020-06-03 12.86 11.93 11.93 12.19 17300.0 11.97
2020-06-02 12.49 11.33 11.61 11.54 11000.0 11.34
2020-06-01 12.5 11.13 12.35 11.13 17100.0 10.93
2020-05-29 12.42 11.14 11.76 12.22 20300.0 12.0
2020-05-28 12.4 12.03 12.23 12.03 10600.0 11.82
2020-05-27 12.49 10.94 11.68 11.91 21900.0 11.7
2020-05-26 11.68 11.28 11.57 11.5 8700.0 11.3
2020-05-22 11.66 10.03 11.66 11.19 11800.0 10.99
2020-05-21 12.0 11.4 11.92 11.4 8800.0 11.2
2020-05-20 12.21 11.21 11.38 11.99 21400.0 11.78
2020-05-19 11.95 10.87 11.95 11.11 29800.0 10.91
2020-05-18 12.25 10.68 11.6 12.01 33800.0 11.8
2020-05-15 11.6 10.64 10.64 11.54 18000.0 11.34
2020-05-14 11.2 10.14 11.0 10.43 16400.0 10.24
2020-05-13 11.43 10.76 11.33 11.26 11800.0 11.06
2020-05-12 12.97 11.57 12.97 11.64 11000.0 11.43
2020-05-11 13.17 11.83 12.0 12.97 24100.0 12.74
2020-05-08 12.5 11.35 11.35 12.14 18900.0 11.92
2020-05-07 11.07 10.62 10.84 11.07 12700.0 10.87
2020-05-06 11.71 10.51 11.71 10.59 8700.0 10.4
2020-05-05 12.59 11.62 12.59 11.62 4800.0 11.41
2020-05-04 12.33 11.87 11.87 12.33 7800.0 12.11
2020-05-01 12.08 11.43 12.06 12.05 18200.0 11.84
2020-04-30 13.26 12.25 13.22 12.3 13800.0 12.08
2020-04-29 13.97 13.02 13.1 13.34 35400.0 13.1
2020-04-28 13.1 12.08 12.44 12.84 23400.0 12.61
2020-04-27 12.41 11.5 11.5 12.1 28000.0 11.89
2020-04-24 11.57 10.6 11.15 11.38 98300.0 11.18
2020-04-23 11.15 10.74 10.85 11.11 12700.0 10.91
2020-04-22 11.24 10.69 10.92 10.97 16200.0 10.78
2020-04-21 10.6 10.12 10.3 10.51 7900.0 10.32
2020-04-20 11.89 10.38 11.49 10.55 8200.0 10.36
2020-04-17 12.4 10.27 10.27 12.04 21200.0 11.83
2020-04-16 11.19 9.9 11.19 9.97 20300.0 9.79
2020-04-15 12.22 11.34 12.22 11.36 11600.0 11.16
2020-04-14 12.82 12.25 12.6 12.62 10000.0 12.4
2020-04-13 12.74 12.27 12.59 12.27 4100.0 12.05
2020-04-09 12.75 12.69 12.74 12.75 17300.0 12.52
2020-04-08 12.75 12.31 12.71 12.75 9700.0 12.52
2020-04-07 12.75 12.32 12.63 12.42 7500.0 12.2
2020-04-06 13.3 12.4 13.1 12.82 451600.0 12.59
2020-04-03 13.74 12.54 12.74 12.83 15700.0 12.6
2020-04-02 13.39 12.54 13.1 13.01 19700.0 12.78
2020-04-01 14.29 13.04 14.29 13.46 31700.0 13.22
2020-03-31 14.8 13.54 13.95 14.8 24900.0 14.54
2020-03-30 14.05 13.52 14.05 13.94 41300.0 13.69
2020-03-27 15.29 12.96 14.62 14.24 35900.0 13.99
2020-03-26 16.77 13.96 15.86 15.5 41300.0 15.22
2020-03-25 16.72 13.85 13.85 16.72 10200.0 16.42
2020-03-24 13.99 11.29 12.67 13.99 49500.0 13.74
2020-03-23 12.99 11.76 12.7 12.65 75200.0 12.43
2020-03-20 12.6 10.77 11.45 12.3 63400.0 12.08
2020-03-19 12.32 10.6 10.87 11.22 29000.0 11.02
2020-03-18 11.6 10.61 11.5 10.61 20200.0 10.42
2020-03-17 11.86 10.3 11.0 11.86 41800.0 11.65
2020-03-16 13.4 10.26 13.0 10.78 36700.0 10.59
2020-03-13 13.5 11.86 12.08 13.0 53900.0 12.77
2020-03-12 13.8 11.65 13.74 11.77 41500.0 11.56
2020-03-11 14.98 14.07 14.96 14.38 17100.0 14.12
2020-03-10 15.0 14.15 14.15 14.88 16300.0 14.62
2020-03-09 16.34 13.69 15.58 14.02 34500.0 13.77
2020-03-06 17.0 15.69 16.48 17.0 12000.0 16.7
2020-03-05 17.26 16.25 17.1 16.85 16400.0 16.55
2020-03-04 18.36 16.9 16.92 17.44 17400.0 16.64
2020-03-03 17.35 16.63 17.14 16.88 32500.0 16.11
2020-03-02 17.3 16.45 16.45 17.21 30200.0 16.42
2020-02-28 16.62 16.09 16.09 16.43 23900.0 15.68
2020-02-27 17.6 16.52 16.89 16.52 29800.0 15.76
2020-02-26 17.43 16.5 16.89 16.71 7600.0 15.94
2020-02-25 17.72 16.4 17.26 16.75 13000.0 15.98
2020-02-24 17.81 17.39 17.65 17.43 11400.0 16.63
2020-02-21 18.03 17.62 18.02 17.68 7400.0 16.87
2020-02-20 18.14 17.79 18.14 17.88 6000.0 17.06
2020-02-19 17.46 17.46 17.46 17.46 1100.0 16.66
2020-02-18 17.5 17.15 17.5 17.27 14400.0 16.48