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 (%)
Jun 28, 2013 39.38 39.60 39.07 39.13 1,712,300 -0.29(-0.73%)
Jun 27, 2013 38.64 39.58 38.51 39.42 558,438 +1.04(+2.72%)
Jun 26, 2013 38.72 39.00 38.17 38.38 503,726 -0.21(-0.55%)
Jun 25, 2013 38.29 38.61 37.71 38.59 545,152 +0.60(+1.57%)
Jun 24, 2013 37.77 38.24 37.56 37.99 613,763 -0.08(-0.20%)
Jun 21, 2013 37.90 38.69 37.67 38.07 1,204,725 +0.32(+0.86%)
Jun 20, 2013 37.40 37.98 37.24 37.74 618,069 -0.10(-0.26%)
Jun 19, 2013 37.84 38.16 37.59 37.84 624,076 -0.12(-0.32%)
Jun 18, 2013 37.53 38.11 37.46 37.96 337,926 +0.51(+1.35%)
Jun 17, 2013 37.40 37.66 37.25 37.46 486,354 +0.34(+0.92%)
Jun 14, 2013 37.51 37.63 37.07 37.12 228,099 -0.51(-1.35%)
Jun 13, 2013 36.87 37.68 36.58 37.62 206,415 +0.61(+1.65%)
Jun 12, 2013 37.71 37.95 36.94 37.01 191,320 -0.60(-1.59%)
Jun 11, 2013 37.85 38.06 37.53 37.61 255,460 -0.57(-1.50%)
Jun 10, 2013 38.01 38.27 37.62 38.18 267,982 +0.39(+1.02%)
Jun 07, 2013 37.60 37.90 37.30 37.80 413,196 +0.48(+1.28%)
Jun 06, 2013 37.12 37.39 36.76 37.32 485,988 +0.10(+0.26%)
Jun 05, 2013 37.56 37.69 37.15 37.22 211,715 -0.42(-1.10%)
Jun 04, 2013 38.15 38.22 37.43 37.64 390,097 -0.48(-1.27%)
Jun 03, 2013 37.96 38.24 37.22 38.12 474,924 +0.27(+0.72%)
May 31, 2013 38.08 38.27 37.83 37.85 471,396 -0.33(-0.87%)
May 30, 2013 37.95 38.40 37.95 38.18 283,259 +0.25(+0.66%)
May 29, 2013 37.57 38.17 37.40 37.93 262,696 +0.03(+0.08%)
May 28, 2013 37.59 38.10 37.57 37.90 372,215 +0.63(+1.70%)
May 24, 2013 36.69 37.28 36.51 37.27 301,109 +0.35(+0.94%)
May 23, 2013 36.78 37.07 36.53 36.92 509,911 -0.34(-0.91%)
May 22, 2013 37.67 38.35 37.12 37.26 449,754 -0.45(-1.20%)
May 21, 2013 37.37 37.76 37.34 37.71 311,071 +0.30(+0.81%)
May 20, 2013 37.16 37.61 37.08 37.41 216,858 +0.13(+0.34%)
May 17, 2013 36.99 37.38 36.85 37.28 811,021 +0.47(+1.27%)
May 16, 2013 36.30 37.02 36.30 36.81 317,613 +0.37(+1.02%)
May 15, 2013 36.29 36.49 36.13 36.44 340,498 +0.60(+1.69%)
May 13, 2013 35.79 35.89 35.69 35.84 262,086 +0.01(+0.02%)
May 10, 2013 35.70 35.88 35.57 35.83 171,370 +0.23(+0.66%)
May 09, 2013 35.84 35.88 35.54 35.60 113,162 -0.29(-0.80%)
May 08, 2013 35.64 35.89 35.59 35.89 171,642 +0.08(+0.23%)
May 07, 2013 35.29 35.82 35.26 35.80 235,943 +0.51(+1.43%)
May 06, 2013 34.80 35.30 34.76 35.30 192,122 +0.55(+1.59%)
May 03, 2013 34.62 34.86 34.24 34.74 162,543 +0.51(+1.48%)
May 02, 2013 33.78 34.39 33.50 34.24 258,688 +0.59(+1.75%)
May 01, 2013 34.57 34.57 33.64 33.65 481,373 -1.07(-3.07%)
Apr 30, 2013 34.67 34.89 34.46 34.71 258,477 -0.02(-0.04%)
Apr 29, 2013 34.70 34.81 34.53 34.73 192,577 +0.20(+0.59%)
Apr 26, 2013 34.84 34.84 34.28 34.53 220,711 -0.31(-0.89%)
Apr 25, 2013 34.94 34.96 34.59 34.84 181,283 +0.09(+0.26%)
Apr 24, 2013 34.70 34.93 34.35 34.74 439,933 +0.08(+0.22%)
Apr 23, 2013 34.53 34.71 34.24 34.67 316,695 +0.40(+1.17%)
Apr 22, 2013 34.31 34.40 33.91 34.27 267,092 -0.05(-0.15%)
Apr 19, 2013 33.85 34.38 33.74 34.32 239,469 +0.51(+1.52%)
Apr 18, 2013 34.22 34.24 33.67 33.81 278,299 -0.28(-0.82%)
Apr 17, 2013 34.31 34.40 33.84 34.09 325,008 -0.42(-1.23%)
Apr 16, 2013 34.22 34.56 33.97 34.51 344,882 +0.60(+1.76%)
Apr 15, 2013 34.91 35.04 33.91 33.91 397,795 -1.10(-3.15%)
Apr 12, 2013 35.01 35.10 34.78 35.02 356,167 -0.14(-0.41%)
Apr 11, 2013 35.21 35.36 34.90 35.16 264,103 -0.05(-0.13%)
Apr 10, 2013 34.59 35.26 34.59 35.21 437,033 +0.57(+1.66%)
Apr 09, 2013 34.87 34.95 34.48 34.63 383,063 -0.29(-0.82%)
Apr 08, 2013 34.79 34.94 34.44 34.92 311,876 +0.24(+0.70%)
Apr 05, 2013 34.25 34.68 34.21 34.68 271,600 -0.14(-0.39%)
Apr 04, 2013 34.61 34.91 34.47 34.81 182,051 +0.21(+0.61%)
Apr 03, 2013 35.06 35.08 34.53 34.60 338,874 -0.48(-1.38%)
Apr 02, 2013 35.98 36.08 34.96 35.08 377,268 -0.69(-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.