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 (%)
Nov 30, 2018 56.91 58.48 56.91 58.17 498,982 +0.90(+1.57%)
Nov 29, 2018 57.21 57.84 56.58 57.27 431,677 -0.42(-0.73%)
Nov 28, 2018 57.77 58.45 56.82 57.69 616,496 -0.15(-0.26%)
Nov 27, 2018 57.82 58.39 57.50 57.84 459,314 -0.29(-0.49%)
Nov 26, 2018 58.24 58.88 57.81 58.13 412,331 +0.59(+1.02%)
Nov 23, 2018 56.80 58.02 56.33 57.54 158,534 +0.19(+0.34%)
Nov 21, 2018 57.35 57.35 57.35 0 +0.45(+0.80%)
Nov 20, 2018 57.45 58.45 56.84 56.90 533,388 -0.96(-1.67%)
Nov 19, 2018 57.61 58.53 57.51 57.86 667,984 +0.25(+0.44%)
Nov 16, 2018 56.52 57.79 56.38 57.61 413,810 +0.66(+1.16%)
Nov 15, 2018 55.40 57.05 55.40 56.95 495,182 +1.12(+2.01%)
Nov 14, 2018 57.02 57.16 54.89 55.82 894,208 -0.70(-1.23%)
Nov 13, 2018 56.79 57.77 56.48 56.52 688,866 -0.26(-0.46%)
Nov 12, 2018 57.88 58.18 56.69 56.78 568,556 -1.17(-2.03%)
Nov 09, 2018 58.25 58.81 57.52 57.95 488,843 -0.58(-0.99%)
Nov 08, 2018 57.44 58.97 57.44 58.53 839,792 +0.86(+1.48%)
Nov 07, 2018 57.56 57.90 56.33 57.68 518,861 +0.19(+0.34%)
Nov 06, 2018 56.89 57.64 56.52 57.48 387,712 +0.51(+0.90%)
Nov 05, 2018 56.50 57.33 56.27 56.97 434,559 +0.41(+0.73%)
Nov 02, 2018 56.23 56.87 55.97 56.56 525,941 +0.75(+1.35%)
Nov 01, 2018 54.60 55.93 54.60 55.81 477,896 +1.29(+2.37%)
Oct 31, 2018 55.24 55.70 54.46 54.52 833,260 -0.29(-0.52%)
Oct 30, 2018 54.20 54.98 53.62 54.80 674,404 +0.80(+1.49%)
Oct 29, 2018 53.21 54.49 52.97 54.00 501,257 +1.31(+2.48%)
Oct 26, 2018 51.75 53.21 51.60 52.69 700,341 +0.39(+0.75%)
Oct 25, 2018 51.14 52.74 50.61 52.29 856,980 +1.53(+3.01%)
Oct 24, 2018 53.33 54.15 50.42 50.77 1,168,393 -1.36(-2.61%)
Oct 23, 2018 51.19 52.89 51.19 52.13 857,312 -0.01(-0.02%)
Oct 22, 2018 53.28 53.47 51.66 52.13 687,157 -1.15(-2.16%)
Oct 19, 2018 54.02 54.49 53.19 53.28 577,951 -0.90(-1.66%)
Oct 18, 2018 55.00 55.55 54.00 54.18 507,846 -1.17(-2.12%)
Oct 17, 2018 54.76 55.97 54.24 55.35 665,491 +0.32(+0.58%)
Oct 16, 2018 55.81 55.87 54.43 55.03 825,713 -0.67(-1.20%)
Oct 15, 2018 54.98 56.27 54.98 55.71 597,785 +0.54(+0.99%)
Oct 12, 2018 57.64 57.64 53.85 55.16 1,154,471 -1.55(-2.73%)
Oct 11, 2018 59.03 59.03 56.49 56.71 1,050,394 -2.71(-4.56%)
Oct 10, 2018 59.58 60.56 59.35 59.42 913,627 -0.12(-0.20%)
Oct 09, 2018 59.09 59.80 58.35 59.54 557,822 +0.11(+0.18%)
Oct 08, 2018 59.13 59.65 58.42 59.43 475,380 +0.52(+0.88%)
Oct 05, 2018 59.56 59.63 58.71 58.91 333,052 -0.54(-0.92%)
Oct 04, 2018 58.84 60.08 58.84 59.45 501,943 +0.55(+0.94%)
Oct 03, 2018 58.04 59.26 57.37 58.90 668,266 +1.36(+2.36%)
Oct 02, 2018 57.82 58.13 57.08 57.54 561,791 -0.33(-0.57%)
Oct 01, 2018 58.48 58.48 57.59 57.87 392,904 -0.27(-0.46%)
Sep 28, 2018 57.80 58.49 57.77 58.14 436,356 -0.03(-0.04%)
Sep 27, 2018 59.03 59.03 58.05 58.16 842,840 -0.86(-1.46%)
Sep 26, 2018 60.54 60.65 58.89 59.03 599,151 -1.38(-2.29%)
Sep 25, 2018 60.38 60.56 60.06 60.41 406,108 +0.23(+0.39%)
Sep 24, 2018 61.39 61.39 60.01 60.17 532,209 -1.22(-1.99%)
Sep 21, 2018 62.09 62.36 61.25 61.40 1,710,712 -0.67(-1.08%)
Sep 20, 2018 62.34 62.71 61.73 62.07 646,660 +0.02(+0.03%)
Sep 19, 2018 61.37 62.45 61.10 62.05 464,399 +0.75(+1.22%)
Sep 18, 2018 61.36 61.45 60.89 61.31 436,481 -0.11(-0.18%)
Sep 17, 2018 61.75 61.75 61.22 61.41 343,866 -0.34(-0.54%)
Sep 14, 2018 61.32 61.92 61.12 61.75 423,711 +0.54(+0.89%)
Sep 13, 2018 61.66 61.80 60.96 61.20 710,925 -0.30(-0.49%)
Sep 12, 2018 62.79 62.79 61.49 61.51 697,781 -1.36(-2.16%)
Sep 11, 2018 62.83 63.48 62.63 62.87 606,468 -0.07(-0.12%)
Sep 10, 2018 62.97 63.12 62.54 62.94 623,584 +0.21(+0.33%)
Sep 07, 2018 62.59 62.83 62.29 62.73 412,364 +0.21(+0.33%)
Sep 06, 2018 62.68 63.00 62.36 62.52 402,198 -0.13(-0.20%)
Sep 05, 2018 62.53 63.20 62.33 62.65 553,899 +0.00(+0.00%)
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.