Historical Prices for Pamrapo Systems, Inc (PBCI)

Symbol:

Historical Data for Pamrapo Bancorp Inc. (PBCI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	15.22	15.35	14.65	15.35	1,906	0.35	2.33%
9/4/08	14.14	15.00	14.14	15.00	6,192	0.34	2.32%
9/3/08	14.25	14.66	14.25	14.66	400	0.74	5.32%
9/2/08	14.12	14.14	13.90	13.92	960	0.17	1.24%
8/29/08	13.99	14.00	13.75	13.75	750	-0.04	-0.29%
8/28/08	13.55	13.79	13.4001	13.79	12,038	0.29	2.15%
8/26/08	13.55	13.55	13.46	13.50	2,808	-0.14	-1.03%
8/25/08	13.7999	13.80	13.64	13.64	2,697	-0.35	-2.50%
8/20/08	14.00	14.00	13.58	13.99	600	-0.14	-0.99%
8/19/08	13.995	14.13	13.68	14.13	3,704	0.14	1.00%
8/18/08	13.78	13.99	13.78	13.99	300	0.22	1.60%
8/15/08	13.73	14.00	13.61	13.77	1,767	-0.23	-1.64%
8/14/08	13.90	14.00	13.73	14.00	3,826	0.2499	1.82%
8/13/08	13.75	13.7501	13.75	13.7501	2,586	-0.2399	-1.71%
8/11/08	13.75	14.00	13.75	13.99	3,830	0.0368	0.26%
8/8/08	13.53	13.97	13.53	13.9532	2,618	0.1532	1.11%
8/7/08	13.67	13.80	13.67	13.80	850	-0.20	-1.43%
8/6/08	13.93	14.1718	13.93	14.00	1,084	0.05	0.36%
8/5/08	13.97	14.00	13.86	13.95	1,414	0.19	1.38%
8/1/08	14.51	14.52	13.75	13.76	6,103	-0.74	-5.10%
7/31/08	14.16	14.79	14.16	14.50	2,552	-0.30	-2.03%
7/30/08	14.58	14.90	14.56	14.80	1,700	-0.37	-2.44%
7/29/08	15.17	15.17	15.17	15.17	100	0.32	2.15%
7/28/08	14.94	15.20	14.85	14.85	891	0.10	0.68%
7/25/08	0.00	14.75	14.75	14.75	100	0.051	0.35%
7/24/08	14.42	14.85	14.40	14.699	2,540	0.349	2.43%
7/23/08	15.50	15.50	14.31	14.35	8,205	-1.15	-7.42%
7/22/08	15.50	15.50	15.50	15.50	111	0.25	1.64%
7/18/08	15.04	15.30	15.0101	15.25	1,400	-0.25	-1.61%
7/17/08	14.95	15.50	14.95	15.50	6,500	0.50	3.33%
7/16/08	14.99	15.00	14.25	15.00	3,845	0.50	3.45%
7/15/08	14.50	14.60	14.00	14.50	5,410	–	–
7/14/08	0.00	14.51	13.555	14.50	11,506	–	–
7/11/08	0.00	14.50	14.50	14.50	200	0.20	1.40%
7/10/08	15.00	15.00	14.25	14.30	5,385	-0.75	-4.98%
7/9/08	15.05	15.05	14.76	15.05	700	-0.45	-2.90%
7/8/08	15.05	15.50	14.72	15.50	9,496	0.4799	3.20%
7/7/08	15.05	15.25	15.0201	15.0201	3,284	-0.1299	-0.86%
7/3/08	15.10	15.3999	15.10	15.15	750	0.10	0.66%
7/1/08	15.02	15.25	15.02	15.05	2,567	-0.43	-2.78%
6/30/08	15.50	15.50	15.02	15.48	2,915	0.23	1.51%
6/27/08	0.00	15.7999	15.00	15.25	586	0.20	1.33%
6/26/08	15.25	15.88	15.05	15.05	1,285	-0.85	-5.35%
6/25/08	14.72	16.00	14.6901	15.90	4,723	1.13	7.65%
6/24/08	15.11	15.49	14.61	14.77	4,860	-0.67	-4.34%
6/23/08	15.45	15.50	15.02	15.44	2,904	0.44	2.93%
6/20/08	0.00	15.456	15.00	15.00	2,472	0.30	2.04%
6/18/08	14.60	15.11	14.60	14.70	1,500	-0.55	-3.61%
6/17/08	15.23	15.94	15.04	15.25	2,410	0.65	4.45%
6/16/08	14.59	14.60	14.59	14.60	1,700	-0.21	-1.42%
6/13/08	14.79	15.7499	14.745	14.81	1,419	-1.19	-7.44%
6/12/08	15.43	16.00	15.43	16.00	1,187	0.16	1.01%
6/11/08	14.85	15.94	14.07	15.84	4,128	0.85	5.67%
6/10/08	14.21	15.19	13.05	14.99	4,340	0.72	5.05%
6/9/08	14.61	14.93	14.25	14.27	4,684	-0.495	-3.35%