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 (%)
May 31, 2012 32.20 32.50 31.74 32.28 421,700 +0.19(+0.59%)
May 30, 2012 32.52 32.60 32.07 32.09 349,550 -0.79(-2.39%)
May 29, 2012 32.94 32.97 32.39 32.87 254,273 +0.30(+0.93%)
May 25, 2012 32.86 32.98 32.42 32.57 293,374 -0.19(-0.58%)
May 24, 2012 32.72 32.90 32.34 32.76 460,047 +0.02(+0.07%)
May 23, 2012 32.35 32.79 32.06 32.74 462,478 +0.05(+0.14%)
May 22, 2012 32.48 32.97 32.42 32.69 343,385 +0.29(+0.89%)
May 21, 2012 32.07 32.45 31.82 32.41 407,166 +0.41(+1.28%)
May 18, 2012 32.58 32.70 31.84 32.00 480,228 -0.62(-1.90%)
May 17, 2012 33.13 33.25 32.60 32.62 382,934 -0.53(-1.60%)
May 16, 2012 33.80 33.82 33.12 33.15 254,294 -0.30(-0.90%)
May 15, 2012 33.80 34.01 33.21 33.45 462,076 -0.35(-1.03%)
May 14, 2012 34.21 34.64 33.79 33.80 433,472 -1.03(-2.95%)
May 11, 2012 34.76 35.20 33.96 34.82 478,289 -0.54(-1.54%)
May 10, 2012 34.65 35.54 34.64 35.37 833,326 +0.94(+2.72%)
May 09, 2012 33.93 34.47 33.49 34.43 510,749 +0.02(+0.04%)
May 08, 2012 33.99 34.46 33.83 34.42 341,862 +0.15(+0.44%)
May 07, 2012 34.05 34.66 34.03 34.27 350,360 +0.02(+0.04%)
May 04, 2012 33.93 34.40 33.74 34.25 530,415 +0.04(+0.11%)
May 03, 2012 34.68 34.68 34.04 34.21 477,250 -0.70(-2.01%)
May 02, 2012 34.74 34.97 34.35 34.91 384,741 -0.14(-0.39%)
May 01, 2012 35.20 35.75 35.01 35.05 287,033 -0.20(-0.56%)
Apr 30, 2012 35.66 35.66 34.85 35.25 553,459 -0.36(-1.00%)
Apr 27, 2012 32.60 35.66 32.60 35.60 671,147 +0.96(+2.77%)
Apr 26, 2012 33.79 34.78 33.59 34.64 562,509 +0.71(+2.09%)
Apr 25, 2012 33.95 34.29 33.55 33.93 352,336 +0.29(+0.88%)
Apr 24, 2012 33.32 33.89 33.03 33.64 274,111 +0.40(+1.20%)
Apr 23, 2012 32.78 33.33 32.71 33.24 421,205 -0.11(-0.34%)
Apr 20, 2012 33.36 33.80 33.30 33.35 349,894 +0.36(+1.10%)
Apr 19, 2012 33.21 33.59 32.69 32.99 250,764 -0.19(-0.57%)
Apr 18, 2012 33.52 33.62 33.01 33.18 323,076 -0.61(-1.81%)
Apr 17, 2012 33.15 34.10 33.09 33.79 424,454 +0.70(+2.12%)
Apr 16, 2012 33.09 33.26 32.66 33.09 371,419 +0.26(+0.81%)
Apr 13, 2012 33.89 33.96 32.82 32.82 454,745 -1.36(-3.98%)
Apr 12, 2012 33.53 34.31 33.48 34.18 388,705 +0.66(+1.98%)
Apr 11, 2012 33.15 33.52 33.09 33.52 348,722 +0.59(+1.79%)
Apr 10, 2012 33.43 33.59 32.84 32.93 453,531 -0.58(-1.74%)
Apr 09, 2012 33.25 33.84 33.06 33.51 374,966 -0.30(-0.89%)
Apr 05, 2012 34.01 34.05 33.63 33.81 567,479 -0.25(-0.73%)
Apr 04, 2012 34.13 34.57 33.83 34.06 506,789 -0.64(-1.85%)
Apr 03, 2012 34.73 35.00 34.44 34.70 463,867 -0.09(-0.26%)
Apr 02, 2012 34.52 34.97 34.23 34.79 424,177 +0.19(+0.55%)
Mar 30, 2012 35.25 35.33 34.47 34.61 363,302 -0.43(-1.23%)
Mar 29, 2012 35.12 35.18 34.33 35.04 228,759 -0.39(-1.09%)
Mar 28, 2012 35.02 35.51 34.81 35.42 259,675 +0.39(+1.12%)
Mar 27, 2012 35.37 35.44 34.96 35.03 237,702 -0.46(-1.30%)
Mar 26, 2012 35.32 35.66 34.94 35.49 320,691 +0.66(+1.91%)
Mar 23, 2012 34.59 34.84 34.14 34.82 310,560 +0.31(+0.90%)
Mar 22, 2012 34.94 34.99 34.24 34.51 303,221 -0.70(-2.00%)
Mar 21, 2012 35.63 35.65 34.92 35.22 268,950 -0.28(-0.79%)
Mar 20, 2012 35.42 35.76 35.20 35.50 252,007 -0.25(-0.70%)
Mar 19, 2012 35.13 36.01 34.59 35.75 400,603 +0.62(+1.76%)
Mar 16, 2012 35.47 35.59 34.85 35.13 727,905 -0.02(-0.06%)
Mar 15, 2012 34.70 35.35 34.28 35.15 308,101 +0.32(+0.91%)
Mar 14, 2012 35.07 35.38 34.36 34.83 375,290 -0.37(-1.05%)
Mar 13, 2012 33.97 35.31 33.90 35.20 553,750 +1.50(+4.44%)
Mar 12, 2012 33.49 33.83 33.41 33.71 238,659 +0.14(+0.41%)
Mar 09, 2012 32.98 33.83 32.91 33.57 291,059 +0.63(+1.90%)
Mar 08, 2012 32.85 33.00 32.18 32.94 406,743 +0.15(+0.46%)
Mar 07, 2012 32.58 32.94 32.26 32.79 316,701 +0.38(+1.17%)
Mar 06, 2012 32.68 32.68 31.89 32.41 594,565 -0.54(-1.63%)
Mar 05, 2012 32.31 33.06 32.23 32.95 426,115 +0.54(+1.66%)
Mar 02, 2012 33.25 33.52 32.38 32.41 337,052 -0.90(-2.70%)
Mar 01, 2012 33.25 34.09 33.12 33.31 567,760 +0.26(+0.80%)
Feb 29, 2012 32.60 33.14 32.07 33.05 600,515 +0.77(+2.39%)
Feb 28, 2012 32.87 33.15 32.16 32.28 315,144 -0.62(-1.88%)
Feb 27, 2012 31.09 33.28 30.83 32.90 983,954 +1.81(+5.83%)
Feb 24, 2012 31.39 31.41 30.96 31.08 166,368 -0.39(-1.25%)
Feb 23, 2012 30.79 31.59 30.59 31.48 278,687 +0.70(+2.28%)
Feb 22, 2012 31.66 31.68 30.76 30.77 257,085 -0.94(-2.95%)
Feb 21, 2012 31.55 31.83 31.20 31.71 398,402 +0.20(+0.65%)
Feb 17, 2012 31.50 31.73 31.24 31.51 233,114 +0.20(+0.65%)
Feb 16, 2012 30.34 31.38 30.34 31.30 294,473 +0.94(+3.09%)
Feb 15, 2012 30.41 30.72 30.27 30.37 299,047 -0.05(-0.17%)
Feb 14, 2012 30.43 30.51 30.02 30.42 192,898 -0.10(-0.32%)
Feb 13, 2012 30.57 30.78 30.34 30.52 226,283 +0.21(+0.70%)
Feb 10, 2012 30.68 30.70 30.21 30.31 309,794 -0.54(-1.76%)
Feb 09, 2012 31.42 31.66 30.76 30.85 475,566 -0.37(-1.19%)
Feb 08, 2012 31.43 31.64 31.02 31.22 421,137 -0.05(-0.17%)
Feb 07, 2012 31.14 31.42 30.95 31.27 379,718 +0.12(+0.39%)
Feb 06, 2012 31.74 31.89 31.08 31.15 411,403 -0.68(-2.14%)
Feb 03, 2012 32.08 32.17 31.73 31.83 437,591 +0.34(+1.08%)
Feb 02, 2012 31.76 32.10 31.46 31.49 378,133 -0.24(-0.76%)
Feb 01, 2012 31.52 31.86 31.36 31.73 539,534 +0.37(+1.18%)
Jan 31, 2012 31.34 31.44 30.85 31.36 593,856 +0.24(+0.78%)
Jan 30, 2012 30.93 31.35 30.72 31.12 194,921 -0.10(-0.31%)
Jan 27, 2012 30.80 31.29 30.80 31.22 275,029 +0.30(+0.98%)
Jan 26, 2012 32.03 32.04 30.37 30.92 718,678 -0.97(-3.03%)
Jan 25, 2012 31.88 31.92 31.59 31.89 303,323 -0.14(-0.45%)
Jan 24, 2012 31.89 32.04 31.71 32.03 391,959 -0.01(-0.02%)
Jan 23, 2012 31.71 32.08 31.69 32.04 388,312 +0.17(+0.55%)
Jan 20, 2012 30.98 32.06 30.42 31.86 451,373 +0.17(+0.52%)
Jan 19, 2012 31.73 31.73 31.30 31.70 401,777 -0.02(-0.05%)
Jan 18, 2012 31.68 31.82 31.54 31.71 262,548 -0.08(-0.26%)
Jan 17, 2012 31.59 32.07 31.59 31.79 276,679 +0.27(+0.86%)
Jan 13, 2012 31.02 31.82 30.98 31.52 423,553 -0.54(-1.67%)
Jan 12, 2012 32.22 32.23 31.62 32.06 180,211 -0.02(-0.07%)
Jan 11, 2012 31.82 32.25 31.66 32.08 177,262 +0.02(+0.07%)
Jan 10, 2012 32.23 32.55 31.89 32.06 349,841 +0.10(+0.31%)
Jan 09, 2012 31.47 32.04 31.20 31.96 338,512 +0.63(+2.00%)
Jan 06, 2012 31.11 31.45 30.61 31.33 235,831 +0.10(+0.31%)
Jan 05, 2012 30.68 31.67 29.97 31.24 314,972 +0.36(+1.15%)
Jan 04, 2012 30.65 31.09 30.43 30.88 247,666 +0.39(+1.29%)
Dec 30, 2011 30.93 30.93 30.37 30.49 240,877 -0.45(-1.44%)
Dec 29, 2011 30.41 31.05 30.22 30.93 229,939 +0.58(+1.92%)
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.