Prosperity Bancshares (NY: PB )

57.50 -0.40 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.46 56.89 55.86 56.37 1,008,465 +0.39(+0.70%)
Jun 27, 2019 55.24 56.22 55.09 55.97 949,590 +0.90(+1.63%)
Jun 26, 2019 54.56 55.31 54.10 55.08 1,001,421 +0.66(+1.21%)
Jun 25, 2019 54.17 54.81 53.32 54.42 955,883 +0.19(+0.35%)
Jun 24, 2019 54.85 55.50 54.23 54.23 782,738 -0.63(-1.15%)
Jun 21, 2019 54.85 55.63 54.56 54.86 1,203,572 +0.00(+0.00%)
Jun 20, 2019 54.85 55.14 54.04 54.86 979,458 +0.20(+0.36%)
Jun 19, 2019 53.97 55.14 53.69 54.67 1,610,433 +0.91(+1.70%)
Jun 18, 2019 53.41 53.89 52.78 53.75 2,890,285 +0.38(+0.70%)
Jun 17, 2019 55.04 56.02 53.29 53.38 3,078,674 -4.00(-6.97%)
Jun 14, 2019 57.04 57.50 56.50 57.38 334,670 +0.33(+0.58%)
Jun 13, 2019 57.61 57.93 56.79 57.05 195,241 -0.38(-0.65%)
Jun 12, 2019 57.22 57.91 56.95 57.42 277,936 +0.08(+0.15%)
Jun 11, 2019 57.69 58.14 57.16 57.34 158,365 +0.00(+0.00%)
Jun 10, 2019 57.46 57.81 57.25 57.34 177,423 +0.36(+0.64%)
Jun 07, 2019 57.06 57.08 56.66 56.97 173,896 -0.24(-0.42%)
Jun 06, 2019 57.22 57.60 56.58 57.21 332,699 -0.16(-0.28%)
Jun 05, 2019 57.40 57.88 56.64 57.37 249,680 -0.09(-0.16%)
Jun 04, 2019 56.40 57.52 56.33 57.47 226,617 +1.79(+3.21%)
Jun 03, 2019 54.92 56.22 54.92 55.68 299,432 +0.70(+1.28%)
May 31, 2019 55.59 55.77 54.79 54.97 349,206 -1.23(-2.19%)
May 30, 2019 57.28 57.42 55.77 56.20 212,891 -1.10(-1.92%)
May 29, 2019 56.60 57.47 56.27 57.30 249,620 +0.18(+0.31%)
May 28, 2019 58.02 58.52 57.04 57.13 325,430 -1.05(-1.81%)
May 24, 2019 57.70 58.36 57.63 58.18 239,917 +0.91(+1.58%)
May 23, 2019 58.03 58.03 56.82 57.27 319,205 -1.34(-2.29%)
May 22, 2019 59.24 59.61 58.50 58.61 189,099 -0.92(-1.55%)
May 21, 2019 59.51 59.76 59.25 59.54 137,079 +0.35(+0.59%)
May 20, 2019 58.65 59.47 58.65 59.19 176,403 +0.18(+0.30%)
May 17, 2019 58.95 59.88 58.89 59.01 254,536 -0.47(-0.78%)
May 16, 2019 59.15 59.87 59.15 59.48 218,292 +0.68(+1.15%)
May 15, 2019 59.30 59.36 58.29 58.80 220,099 -1.16(-1.94%)
May 14, 2019 59.32 60.32 59.11 59.96 199,125 +0.76(+1.29%)
May 13, 2019 60.00 60.06 58.83 59.20 387,152 -1.83(-3.00%)
May 10, 2019 60.89 61.18 60.05 61.03 240,507 -0.14(-0.22%)
May 09, 2019 60.60 61.33 60.31 61.16 227,698 +0.01(+0.01%)
May 08, 2019 61.37 61.89 61.16 61.16 178,312 -0.39(-0.63%)
May 07, 2019 61.98 62.16 61.21 61.55 205,344 -1.17(-1.87%)
May 06, 2019 62.03 62.89 61.95 62.72 384,094 -0.36(-0.56%)
May 03, 2019 62.60 63.19 62.33 63.07 228,599 +0.73(+1.17%)
May 02, 2019 61.56 62.59 61.54 62.34 281,084 +0.74(+1.20%)
May 01, 2019 62.60 62.86 61.34 61.61 326,424 -0.86(-1.37%)
Apr 30, 2019 62.61 62.78 62.02 62.46 273,777 -0.17(-0.27%)
Apr 29, 2019 61.87 62.95 61.31 62.63 289,246 +1.07(+1.74%)
Apr 26, 2019 60.84 61.63 60.70 61.56 326,570 +0.50(+0.82%)
Apr 25, 2019 61.16 61.80 60.77 61.06 281,478 -0.35(-0.57%)
Apr 24, 2019 60.35 62.02 60.33 61.41 635,149 +0.20(+0.32%)
Apr 23, 2019 60.19 61.27 60.13 61.22 465,204 +0.92(+1.52%)
Apr 22, 2019 60.51 60.69 59.86 60.30 370,909 -0.35(-0.57%)
Apr 18, 2019 61.02 61.26 60.53 60.65 396,129 -0.55(-0.90%)
Apr 17, 2019 61.88 61.88 60.79 61.20 261,131 -0.30(-0.48%)
Apr 16, 2019 60.60 61.59 60.15 61.50 528,942 +1.09(+1.80%)
Apr 15, 2019 60.88 61.38 60.27 60.41 387,341 -0.58(-0.95%)
Apr 12, 2019 60.61 61.29 60.09 60.99 604,686 +1.25(+2.09%)
Apr 11, 2019 59.77 60.15 59.34 59.74 194,075 +0.25(+0.43%)
Apr 10, 2019 59.11 59.49 58.37 59.48 359,417 +0.51(+0.86%)
Apr 09, 2019 59.76 59.79 58.81 58.98 507,220 -1.03(-1.71%)
Apr 08, 2019 60.04 60.37 59.84 60.00 343,075 -0.27(-0.45%)
Apr 05, 2019 59.95 60.28 59.63 60.27 477,005 +0.35(+0.58%)
Apr 04, 2019 59.59 60.18 59.37 59.93 369,682 +0.46(+0.77%)
Apr 03, 2019 60.32 60.65 59.26 59.47 320,850 -0.28(-0.47%)
Apr 02, 2019 59.88 60.26 59.51 59.75 297,013 -0.29(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.