Skip to main content

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 (%)
Feb 28, 2013 34.55 35.23 34.44 34.86 459,911 +0.06(+0.17%)
Feb 27, 2013 34.19 34.88 34.19 34.80 309,897 +0.66(+1.93%)
Feb 26, 2013 34.30 34.39 33.83 34.14 206,892 +0.05(+0.13%)
Feb 25, 2013 35.13 35.23 34.10 34.10 328,949 -0.90(-2.57%)
Feb 22, 2013 34.82 35.00 34.70 35.00 260,388 +0.42(+1.20%)
Feb 21, 2013 34.91 35.07 34.44 34.58 255,546 -0.32(-0.91%)
Feb 20, 2013 35.10 35.32 34.89 34.90 373,553 -0.26(-0.73%)
Feb 19, 2013 34.91 35.16 34.81 35.16 305,261 +0.27(+0.78%)
Feb 15, 2013 35.28 35.35 34.78 34.88 472,060 -0.27(-0.77%)
Feb 14, 2013 34.96 35.19 34.82 35.16 190,685 +0.16(+0.45%)
Feb 13, 2013 34.91 35.05 34.66 35.00 245,375 +0.17(+0.48%)
Feb 12, 2013 34.62 34.86 34.52 34.83 299,057 +0.31(+0.90%)
Feb 11, 2013 34.81 34.81 34.37 34.52 206,712 -0.19(-0.54%)
Feb 08, 2013 34.76 34.79 34.65 34.71 210,708 -0.02(-0.07%)
Feb 07, 2013 34.57 34.76 34.47 34.73 169,558 +0.09(+0.26%)
Feb 06, 2013 34.50 34.73 34.36 34.64 212,603 +0.51(+1.48%)
Feb 04, 2013 34.46 34.67 34.08 34.14 312,535 -0.50(-1.44%)
Feb 01, 2013 34.29 34.70 34.08 34.64 483,490 +0.55(+1.62%)
Jan 31, 2013 34.05 34.37 33.85 34.08 483,009 -0.03(-0.09%)
Jan 30, 2013 34.16 34.35 33.86 34.11 430,099 -0.16(-0.46%)
Jan 29, 2013 33.83 34.28 33.83 34.27 385,133 +0.39(+1.16%)
Jan 28, 2013 33.76 34.02 33.34 33.88 354,336 +0.27(+0.81%)
Jan 25, 2013 34.27 34.72 33.48 33.61 689,216 -0.93(-2.69%)
Jan 24, 2013 34.19 34.56 33.99 34.54 537,762 +0.41(+1.20%)
Jan 23, 2013 34.48 34.48 34.12 34.13 234,314 -0.39(-1.12%)
Jan 22, 2013 34.04 34.53 34.02 34.51 264,760 +0.38(+1.11%)
Jan 18, 2013 34.27 34.36 33.92 34.14 325,995 -0.24(-0.70%)
Jan 17, 2013 34.12 34.53 34.09 34.38 307,284 +0.42(+1.22%)
Jan 16, 2013 33.83 34.08 33.71 33.96 313,562 +0.10(+0.29%)
Jan 15, 2013 33.55 33.99 33.55 33.86 283,084 +0.10(+0.29%)
Jan 14, 2013 33.59 33.82 33.54 33.77 284,877 +0.07(+0.20%)
Jan 11, 2013 33.70 34.11 33.59 33.70 660,770 -0.24(-0.71%)
Jan 10, 2013 33.65 33.95 33.52 33.94 266,547 +0.50(+1.49%)
Jan 09, 2013 33.62 33.62 33.40 33.44 270,360 +0.00(+0.00%)
Jan 08, 2013 33.41 33.55 33.27 33.44 239,910 -0.08(-0.23%)
Jan 07, 2013 33.80 33.84 33.42 33.52 203,703 -0.40(-1.18%)
Jan 04, 2013 33.59 33.95 33.44 33.92 455,075 +0.46(+1.38%)
Jan 03, 2013 32.91 33.46 32.69 33.46 650,102 +0.52(+1.58%)
Jan 02, 2013 32.35 32.94 31.73 32.94 769,185 +1.20(+3.79%)
Dec 31, 2012 31.48 31.79 31.25 31.73 448,609 +0.27(+0.86%)
Dec 28, 2012 31.58 31.72 31.37 31.46 300,689 -0.29(-0.90%)
Dec 27, 2012 31.89 32.04 31.14 31.75 418,944 -0.21(-0.66%)
Dec 26, 2012 32.14 32.44 31.88 31.96 313,122 -0.08(-0.24%)
Dec 24, 2012 32.04 32.11 31.65 32.04 156,198 -0.14(-0.45%)
Dec 21, 2012 32.64 32.64 32.07 32.18 1,217,674 -0.41(-1.25%)
Dec 20, 2012 32.53 32.90 32.37 32.59 419,144 +0.10(+0.30%)
Dec 19, 2012 32.71 32.79 32.29 32.49 407,863 -0.11(-0.32%)
Dec 18, 2012 32.25 32.61 32.07 32.60 1,348,350 +0.48(+1.51%)
Dec 17, 2012 31.81 32.13 31.58 32.11 712,247 +0.54(+1.72%)
Dec 14, 2012 31.30 31.64 31.21 31.57 399,509 +0.20(+0.65%)
Dec 13, 2012 31.66 31.94 31.24 31.36 365,109 -0.32(-1.00%)
Dec 12, 2012 31.69 32.10 31.36 31.68 813,439 +0.34(+1.08%)
Dec 11, 2012 31.43 31.46 31.22 31.34 433,711 +0.20(+0.63%)
Dec 10, 2012 31.10 31.35 30.99 31.14 322,289 -0.01(-0.02%)
Dec 07, 2012 31.28 31.28 30.96 31.15 236,127 -0.07(-0.22%)
Dec 06, 2012 31.08 31.36 31.03 31.22 265,591 +0.17(+0.54%)
Dec 05, 2012 31.16 31.30 30.87 31.05 265,377 +0.08(+0.24%)
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.