Skip to main content

Prosperity Bancshares (NY: PB )

58.46 +0.96 (+1.67%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.41 48.16 47.38 47.63 721,615 -0.65(-1.36%)
Jan 30, 2014 48.14 48.35 47.54 48.28 578,704 +0.40(+0.83%)
Jan 29, 2014 48.80 49.01 47.89 47.89 541,046 -1.16(-2.37%)
Jan 28, 2014 49.59 49.71 48.80 49.05 679,509 -0.37(-0.74%)
Jan 27, 2014 49.23 50.22 49.03 49.42 1,019,735 +0.79(+1.63%)
Jan 24, 2014 47.24 50.93 47.24 48.63 1,586,630 +1.50(+3.18%)
Jan 23, 2014 47.56 47.84 46.83 47.13 382,917 -0.57(-1.20%)
Jan 22, 2014 48.11 48.27 47.67 47.70 575,714 -0.26(-0.54%)
Jan 21, 2014 47.42 47.99 47.34 47.96 610,779 +0.91(+1.93%)
Jan 17, 2014 47.10 47.05 47.05 47.05 295,932 -0.08(-0.18%)
Jan 16, 2014 47.45 47.54 46.95 47.13 270,534 -0.49(-1.02%)
Jan 15, 2014 47.61 48.21 47.60 47.62 280,162 +0.02(+0.03%)
Jan 14, 2014 47.63 47.81 47.38 47.61 453,675 +0.21(+0.45%)
Jan 13, 2014 47.66 47.75 47.10 47.39 683,327 -0.25(-0.53%)
Jan 10, 2014 47.48 47.66 47.08 47.64 498,580 +0.13(+0.27%)
Jan 09, 2014 47.42 47.80 47.20 47.51 374,849 +0.14(+0.31%)
Jan 08, 2014 47.61 47.67 47.19 47.37 452,868 -0.14(-0.29%)
Jan 07, 2014 47.22 47.79 47.04 47.51 532,151 +0.36(+0.76%)
Jan 06, 2014 47.24 47.38 46.81 47.15 557,785 -0.02(-0.03%)
Jan 03, 2014 47.21 47.51 46.93 47.16 242,653 -0.07(-0.15%)
Jan 02, 2014 47.99 47.99 47.22 47.23 512,121 -1.03(-2.13%)
Dec 31, 2013 48.40 48.26 48.26 48.26 322,728 +0.08(+0.17%)
Dec 30, 2013 48.09 48.24 47.97 48.18 527,469 +0.20(+0.41%)
Dec 27, 2013 48.16 48.37 47.95 47.98 336,840 -0.17(-0.35%)
Dec 26, 2013 48.36 48.81 48.08 48.15 541,060 +0.01(+0.02%)
Dec 24, 2013 48.12 48.47 47.89 48.14 331,216 +0.21(+0.44%)
Dec 23, 2013 47.70 48.07 47.56 47.93 701,338 +0.33(+0.69%)
Dec 20, 2013 47.72 47.92 47.54 47.60 1,368,584 -0.05(-0.10%)
Dec 19, 2013 47.44 47.78 47.19 47.64 499,783 +0.12(+0.26%)
Dec 18, 2013 47.13 47.58 46.73 47.52 650,159 +0.38(+0.81%)
Dec 17, 2013 47.48 47.62 46.93 47.14 457,830 -0.24(-0.50%)
Dec 16, 2013 47.13 47.45 46.91 47.38 405,873 +0.49(+1.06%)
Dec 13, 2013 47.19 47.28 46.65 46.88 367,718 -0.18(-0.37%)
Dec 12, 2013 46.84 47.31 46.67 47.06 397,310 +0.40(+0.85%)
Dec 11, 2013 47.69 47.69 46.59 46.66 483,100 -0.82(-1.72%)
Dec 10, 2013 47.78 48.09 47.32 47.48 301,092 -0.49(-1.03%)
Dec 09, 2013 48.12 48.37 47.85 47.97 322,160 +0.04(+0.08%)
Dec 06, 2013 48.11 48.88 47.88 47.94 463,767 +0.35(+0.73%)
Dec 05, 2013 47.38 47.76 47.09 47.59 405,359 +0.14(+0.29%)
Dec 04, 2013 47.69 48.19 47.23 47.45 392,277 -0.39(-0.81%)
Dec 03, 2013 48.12 48.34 47.46 47.84 266,926 -0.37(-0.77%)
Dec 02, 2013 48.71 48.90 48.18 48.21 308,967 -0.42(-0.87%)
Nov 29, 2013 49.13 49.13 48.49 48.63 157,648 -0.26(-0.53%)
Nov 27, 2013 48.95 48.98 48.62 48.89 400,924 +0.12(+0.25%)
Nov 26, 2013 48.88 49.17 48.50 48.77 374,007 -0.11(-0.23%)
Nov 25, 2013 48.91 49.27 48.68 48.88 347,617 -0.03(-0.06%)
Nov 22, 2013 48.31 49.05 47.97 48.91 524,052 +0.75(+1.56%)
Nov 21, 2013 47.06 48.25 46.98 48.16 1,176,800 +0.07(+0.14%)
Nov 20, 2013 48.01 48.34 47.55 48.09 1,313,804 +0.14(+0.30%)
Nov 19, 2013 48.26 48.56 47.81 47.95 387,876 -0.40(-0.83%)
Nov 18, 2013 48.50 48.90 48.19 48.35 259,180 -0.02(-0.03%)
Nov 15, 2013 48.31 48.46 47.55 48.37 391,634 +0.06(+0.13%)
Nov 14, 2013 48.23 48.42 47.94 48.31 127,539 +0.15(+0.32%)
Nov 13, 2013 47.43 48.17 47.22 48.16 182,596 +0.54(+1.13%)
Nov 12, 2013 47.87 47.92 47.33 47.62 279,576 -0.39(-0.82%)
Nov 11, 2013 48.28 48.28 47.59 48.01 256,275 -0.39(-0.81%)
Nov 08, 2013 47.04 48.53 47.04 48.41 436,102 +1.30(+2.77%)
Nov 07, 2013 47.81 47.87 47.09 47.10 343,136 -0.55(-1.16%)
Nov 06, 2013 47.65 47.84 47.34 47.65 174,635 +0.28(+0.59%)
Nov 05, 2013 47.41 47.76 47.10 47.37 206,016 -0.14(-0.30%)
Nov 04, 2013 47.06 47.61 46.76 47.52 373,533 +0.43(+0.92%)
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.