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 (%)
Sep 30, 2014 44.41 44.73 44.03 44.03 488,106 -0.44(-0.99%)
Sep 29, 2014 44.10 44.53 44.10 44.47 354,883 -0.14(-0.31%)
Sep 26, 2014 44.51 44.67 44.26 44.61 249,404 +0.09(+0.21%)
Sep 25, 2014 45.23 45.23 44.30 44.52 335,426 -0.72(-1.58%)
Sep 24, 2014 45.11 45.33 44.81 45.23 289,859 +0.10(+0.22%)
Sep 23, 2014 45.47 45.81 45.12 45.13 495,088 -0.54(-1.18%)
Sep 22, 2014 46.04 46.17 45.62 45.67 368,953 -0.57(-1.23%)
Sep 19, 2014 46.94 47.19 46.21 46.24 1,027,853 -0.41(-0.87%)
Sep 18, 2014 46.29 47.04 46.17 46.65 503,325 +0.49(+1.07%)
Sep 17, 2014 46.38 46.59 45.87 46.16 423,516 -0.24(-0.51%)
Sep 16, 2014 46.69 47.26 46.30 46.40 412,624 -0.40(-0.86%)
Sep 15, 2014 47.38 47.38 46.71 46.80 321,106 -0.46(-0.98%)
Sep 12, 2014 47.29 47.67 46.89 47.26 420,093 +0.04(+0.08%)
Sep 11, 2014 46.47 47.29 46.47 47.22 319,225 +0.45(+0.96%)
Sep 10, 2014 46.15 46.90 46.15 46.77 319,794 +0.75(+1.63%)
Sep 09, 2014 46.28 46.28 45.77 46.02 266,545 -0.25(-0.53%)
Sep 08, 2014 46.34 46.62 46.12 46.27 594,946 -0.23(-0.49%)
Sep 05, 2014 46.37 46.61 46.08 46.50 344,468 -0.05(-0.12%)
Sep 04, 2014 46.45 46.98 46.45 46.55 356,341 +0.12(+0.26%)
Sep 03, 2014 46.79 47.01 46.28 46.43 429,357 -0.21(-0.46%)
Sep 02, 2014 46.55 46.77 46.04 46.64 788,991 +0.31(+0.66%)
Aug 29, 2014 45.95 46.34 46.34 46.34 279,204 +0.43(+0.94%)
Aug 28, 2014 46.03 46.13 45.73 45.91 346,476 -0.27(-0.58%)
Aug 27, 2014 46.57 46.57 46.15 46.18 227,593 -0.38(-0.82%)
Aug 26, 2014 46.10 46.60 46.10 46.56 358,797 +0.47(+1.02%)
Aug 25, 2014 46.13 46.25 45.92 46.09 291,866 +0.28(+0.62%)
Aug 22, 2014 45.72 46.18 45.56 45.81 318,191 +0.07(+0.15%)
Aug 21, 2014 45.19 45.96 44.95 45.74 266,914 +0.55(+1.22%)
Aug 20, 2014 44.94 45.31 44.58 45.19 452,608 +0.10(+0.22%)
Aug 19, 2014 45.13 45.32 44.91 45.09 221,892 -0.02(-0.05%)
Aug 18, 2014 44.74 45.29 44.66 45.11 329,779 +0.83(+1.87%)
Aug 15, 2014 44.93 45.06 43.94 44.28 390,208 -0.38(-0.86%)
Aug 14, 2014 44.88 45.16 44.61 44.67 273,307 -0.27(-0.60%)
Aug 13, 2014 44.74 45.29 44.74 44.93 278,277 +0.25(+0.55%)
Aug 12, 2014 44.17 44.80 44.17 44.69 670,212 +0.31(+0.71%)
Aug 11, 2014 44.11 44.60 43.86 44.37 390,823 +0.54(+1.23%)
Aug 08, 2014 43.62 44.00 43.54 43.84 347,610 +0.20(+0.46%)
Aug 07, 2014 44.02 44.11 43.45 43.64 341,931 -0.21(-0.49%)
Aug 06, 2014 42.95 43.95 42.95 43.85 331,708 +0.58(+1.35%)
Aug 05, 2014 43.48 43.77 43.10 43.27 437,765 -0.49(-1.12%)
Aug 04, 2014 43.85 44.08 43.20 43.76 440,650 +0.06(+0.14%)
Aug 01, 2014 44.44 44.72 43.48 43.70 615,614 -0.90(-2.01%)
Jul 31, 2014 45.19 45.31 44.48 44.60 551,860 -0.97(-2.12%)
Jul 30, 2014 45.68 45.96 45.19 45.56 427,611 +0.19(+0.42%)
Jul 29, 2014 45.70 45.88 45.37 45.37 484,889 -0.35(-0.77%)
Jul 28, 2014 46.43 46.63 45.58 45.72 508,896 -0.91(-1.94%)
Jul 25, 2014 46.66 47.53 46.55 46.63 592,814 -0.53(-1.12%)
Jul 24, 2014 46.94 47.34 46.51 47.16 276,690 +0.44(+0.95%)
Jul 23, 2014 47.12 47.33 46.55 46.71 240,947 -0.27(-0.57%)
Jul 22, 2014 47.00 47.54 46.90 46.98 347,444 +0.10(+0.21%)
Jul 21, 2014 47.02 47.27 46.68 46.88 375,549 -0.34(-0.71%)
Jul 18, 2014 46.58 47.33 46.58 47.22 422,426 +0.65(+1.40%)
Jul 17, 2014 46.90 47.14 46.39 46.57 667,798 -0.57(-1.20%)
Jul 16, 2014 47.62 47.65 46.97 47.14 639,705 -0.44(-0.92%)
Jul 15, 2014 47.08 47.70 46.87 47.57 348,413 +0.53(+1.13%)
Jul 14, 2014 47.34 47.47 46.94 47.04 271,057 +0.08(+0.16%)
Jul 11, 2014 46.86 47.18 46.56 46.97 238,010 +0.00(+0.00%)
Jul 10, 2014 46.96 47.54 46.77 46.97 556,756 -0.81(-1.70%)
Jul 09, 2014 47.88 48.16 47.70 47.78 242,833 +0.17(+0.35%)
Jul 08, 2014 48.02 48.02 47.40 47.61 430,195 -0.47(-0.97%)
Jul 07, 2014 48.34 48.41 48.04 48.08 265,660 -0.44(-0.90%)
Jul 03, 2014 48.02 48.52 48.52 48.52 175,317 +0.69(+1.44%)
Jul 02, 2014 48.26 48.49 47.74 47.83 287,907 -0.52(-1.08%)
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.