Skip to main content

Prosperity Bancshares (NY: PB )

58.05 +0.55 (+0.97%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.86 40.95 40.56 40.84 326,221 -0.19(-0.47%)
Mar 30, 2015 40.60 41.27 40.60 41.03 349,192 +0.56(+1.38%)
Mar 27, 2015 40.39 40.48 39.85 40.47 647,038 +0.02(+0.06%)
Mar 26, 2015 40.18 40.60 39.85 40.45 675,510 +0.19(+0.48%)
Mar 25, 2015 40.62 40.92 40.22 40.25 485,327 -0.40(-1.00%)
Mar 24, 2015 40.64 40.84 40.17 40.66 636,561 +0.02(+0.04%)
Mar 23, 2015 41.06 41.26 40.29 40.64 387,427 -0.44(-1.08%)
Mar 20, 2015 40.25 41.17 40.11 41.09 989,237 +1.10(+2.74%)
Mar 19, 2015 40.35 40.52 39.43 39.99 459,370 -0.56(-1.38%)
Mar 18, 2015 40.70 41.57 40.29 40.55 603,951 -0.34(-0.84%)
Mar 17, 2015 40.33 40.97 40.04 40.89 402,074 +0.30(+0.75%)
Mar 16, 2015 40.77 41.09 40.34 40.59 329,624 -0.13(-0.32%)
Mar 13, 2015 41.30 41.43 39.93 40.72 466,345 -0.75(-1.80%)
Mar 12, 2015 40.14 41.58 39.91 41.47 903,030 +1.67(+4.21%)
Mar 11, 2015 39.57 39.79 39.02 39.79 634,553 +0.03(+0.08%)
Mar 10, 2015 39.99 40.18 39.51 39.76 350,271 -0.75(-1.85%)
Mar 09, 2015 40.28 40.62 40.16 40.51 386,464 +0.36(+0.89%)
Mar 06, 2015 40.05 41.38 40.02 40.16 488,678 -0.02(-0.06%)
Mar 05, 2015 39.87 40.23 39.27 40.18 359,572 +0.29(+0.74%)
Mar 04, 2015 40.10 40.21 39.69 39.89 315,005 -0.33(-0.81%)
Mar 03, 2015 40.25 40.54 40.05 40.21 386,808 -0.17(-0.42%)
Mar 02, 2015 40.12 40.47 39.80 40.38 585,486 +0.34(+0.85%)
Feb 27, 2015 40.42 40.52 39.99 40.04 407,306 -0.38(-0.94%)
Feb 26, 2015 40.27 40.44 40.03 40.42 346,388 +0.12(+0.29%)
Feb 25, 2015 40.61 40.61 40.30 40.30 281,226 -0.22(-0.55%)
Feb 24, 2015 40.02 40.55 39.98 40.53 229,555 +0.49(+1.22%)
Feb 23, 2015 40.26 40.40 39.72 40.04 319,801 -0.47(-1.17%)
Feb 20, 2015 39.84 40.56 39.31 40.51 477,112 +0.50(+1.26%)
Feb 19, 2015 40.01 40.28 39.34 40.01 545,504 -0.35(-0.86%)
Feb 18, 2015 41.22 41.34 40.22 40.36 426,224 -1.08(-2.60%)
Feb 17, 2015 40.83 41.46 40.43 41.43 438,595 +0.52(+1.27%)
Feb 13, 2015 40.81 40.91 40.91 40.91 471,431 +0.19(+0.48%)
Feb 12, 2015 40.26 40.76 40.06 40.72 384,388 +0.80(+2.00%)
Feb 11, 2015 40.14 40.35 39.52 39.92 402,532 -0.29(-0.71%)
Feb 10, 2015 40.55 40.61 39.45 40.21 788,566 +0.01(+0.02%)
Feb 09, 2015 40.41 40.66 40.15 40.20 519,650 -0.46(-1.12%)
Feb 06, 2015 39.58 40.86 39.58 40.66 1,416,563 +1.35(+3.43%)
Feb 05, 2015 38.31 39.37 38.31 39.31 480,945 +1.15(+3.02%)
Feb 04, 2015 38.18 38.65 38.12 38.16 1,019,313 -0.29(-0.76%)
Feb 03, 2015 37.52 38.49 37.52 38.45 960,176 +1.42(+3.85%)
Feb 02, 2015 35.61 37.08 35.47 37.03 986,892 +1.59(+4.48%)
Jan 30, 2015 35.49 35.71 34.84 35.44 1,008,863 -0.41(-1.14%)
Jan 29, 2015 35.69 36.01 35.49 35.85 769,572 +0.22(+0.63%)
Jan 28, 2015 36.68 36.74 35.56 35.63 791,030 -0.94(-2.56%)
Jan 27, 2015 36.30 36.76 36.21 36.56 563,041 -0.27(-0.74%)
Jan 26, 2015 36.56 37.17 36.11 36.84 783,282 +0.12(+0.32%)
Jan 23, 2015 36.56 37.09 36.17 36.72 1,216,304 +0.34(+0.94%)
Jan 22, 2015 36.33 37.15 36.33 36.38 1,323,580 +0.16(+0.45%)
Jan 21, 2015 36.15 36.56 35.91 36.22 466,690 -0.01(-0.02%)
Jan 20, 2015 36.63 36.69 35.90 36.22 300,021 -0.36(-0.97%)
Jan 16, 2015 35.88 36.76 35.78 36.58 885,607 +0.53(+1.48%)
Jan 15, 2015 36.69 36.95 35.97 36.05 465,508 -0.66(-1.79%)
Jan 14, 2015 37.03 37.40 36.09 36.70 659,269 -0.94(-2.49%)
Jan 13, 2015 37.70 38.31 36.99 37.64 1,046,628 +0.12(+0.31%)
Jan 12, 2015 38.32 38.52 36.95 37.52 1,042,958 -0.80(-2.08%)
Jan 09, 2015 40.09 40.30 36.88 38.32 1,872,565 -1.81(-4.51%)
Jan 08, 2015 40.08 40.50 39.93 40.13 754,953 +0.40(+1.01%)
Jan 07, 2015 40.16 40.48 39.47 39.73 844,058 -0.18(-0.45%)
Jan 06, 2015 40.76 41.20 39.53 39.91 979,069 -0.84(-2.07%)
Jan 05, 2015 42.17 42.22 40.71 40.75 845,351 -1.66(-3.92%)
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.