Skip to main content

Prosperity Bancshares (NY: PB )

58.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 63.25 63.69 61.91 61.96 283,499 -0.88(-1.41%)
Feb 27, 2018 63.73 64.65 62.83 62.84 307,204 -0.89(-1.40%)
Feb 26, 2018 63.61 63.75 62.69 63.73 258,393 +0.36(+0.56%)
Feb 23, 2018 62.28 63.40 62.28 63.38 328,419 +1.02(+1.63%)
Feb 22, 2018 62.21 62.36 291,076 -1.42(-2.23%)
Feb 21, 2018 63.23 64.64 63.23 63.78 223,526 +0.56(+0.89%)
Feb 20, 2018 64.11 64.64 62.88 63.22 337,831 -1.07(-1.66%)
Feb 16, 2018 64.29 64.29 64.29 0 +0.71(+1.12%)
Feb 15, 2018 63.93 64.14 63.14 63.58 377,005 -0.09(-0.14%)
Feb 14, 2018 61.45 63.75 61.34 63.67 341,531 +1.91(+3.09%)
Feb 13, 2018 60.93 61.84 60.88 61.76 302,427 +0.23(+0.38%)
Feb 12, 2018 60.72 62.02 60.29 61.53 681,436 +1.12(+1.86%)
Feb 09, 2018 59.87 60.79 58.47 60.41 456,597 +1.49(+2.52%)
Feb 08, 2018 60.95 61.26 58.92 58.92 492,617 -1.82(-2.99%)
Feb 07, 2018 60.44 61.31 59.23 60.74 283,102 -0.03(-0.05%)
Feb 06, 2018 58.40 61.01 57.79 60.77 588,760 -0.13(-0.22%)
Feb 05, 2018 61.96 62.99 60.08 60.90 347,365 -2.11(-3.36%)
Feb 02, 2018 63.27 64.35 62.91 63.02 545,181 -0.57(-0.90%)
Feb 01, 2018 62.49 63.59 61.86 63.59 464,321 +0.97(+1.54%)
Jan 31, 2018 62.88 63.51 62.50 62.62 515,233 -0.23(-0.37%)
Jan 30, 2018 62.48 62.72 62.48 62.85 395,884 -0.31(-0.48%)
Jan 29, 2018 63.35 64.02 63.12 63.16 555,475 -0.43(-0.68%)
Jan 26, 2018 63.13 63.61 62.52 63.59 513,015 +0.43(+0.68%)
Jan 25, 2018 63.99 63.99 62.81 63.16 695,427 -0.58(-0.91%)
Jan 24, 2018 63.35 64.07 62.32 63.73 948,526 +1.21(+1.93%)
Jan 23, 2018 62.09 62.65 61.81 62.53 500,472 +0.00(+0.00%)
Jan 22, 2018 62.20 62.60 61.79 62.53 476,267 +0.03(+0.05%)
Jan 19, 2018 61.63 62.57 61.51 62.50 541,224 +1.15(+1.87%)
Jan 18, 2018 61.62 61.78 61.18 61.35 549,561 -0.17(-0.27%)
Jan 17, 2018 61.46 61.71 60.76 61.51 490,642 +0.32(+0.53%)
Jan 16, 2018 62.16 62.37 60.58 61.19 608,303 -0.75(-1.21%)
Jan 12, 2018 61.94 61.94 61.94 0 +0.52(+0.85%)
Jan 11, 2018 60.42 61.48 60.28 61.42 691,052 +1.24(+2.06%)
Jan 10, 2018 58.89 61.45 58.79 60.18 796,773 +1.53(+2.61%)
Jan 09, 2018 57.60 59.22 57.47 58.65 702,245 +1.25(+2.17%)
Jan 08, 2018 57.59 57.68 57.11 57.41 362,258 -0.18(-0.32%)
Jan 05, 2018 57.61 57.75 57.17 57.59 482,430 +0.28(+0.49%)
Jan 04, 2018 57.65 58.32 57.22 57.31 655,785 -0.12(-0.22%)
Jan 03, 2018 57.71 57.83 56.96 57.43 423,718 -0.40(-0.69%)
Jan 02, 2018 57.88 58.83 57.32 57.83 559,425 -0.06(-0.10%)
Dec 29, 2017 57.89 57.89 57.89 0 -0.71(-1.21%)
Dec 28, 2017 58.79 58.81 58.32 58.60 321,795 +0.13(+0.23%)
Dec 27, 2017 58.87 59.32 58.27 58.46 310,639 -0.36(-0.62%)
Dec 26, 2017 59.30 59.30 58.55 58.83 431,403 -0.45(-0.75%)
Dec 22, 2017 59.79 59.79 58.82 59.27 390,478 -0.36(-0.61%)
Dec 21, 2017 59.44 59.89 59.00 59.64 648,312 +0.74(+1.25%)
Dec 20, 2017 59.81 59.81 58.24 58.90 605,555 -0.36(-0.61%)
Dec 19, 2017 59.65 59.65 58.89 59.27 629,982 +0.02(+0.04%)
Dec 18, 2017 59.07 60.31 58.84 59.24 737,983 +0.21(+0.36%)
Dec 15, 2017 57.40 59.44 57.17 59.03 2,877,544 +1.94(+3.40%)
Dec 14, 2017 57.66 58.05 56.89 57.08 740,411 -0.31(-0.55%)
Dec 13, 2017 57.07 58.29 56.83 57.40 990,263 +0.21(+0.36%)
Dec 12, 2017 56.81 57.46 56.35 57.19 504,822 +0.66(+1.16%)
Dec 11, 2017 56.67 56.88 56.05 56.54 473,111 -0.16(-0.29%)
Dec 08, 2017 57.35 57.35 56.17 56.70 455,700 -0.24(-0.42%)
Dec 07, 2017 56.02 57.05 55.99 56.94 315,118 +0.78(+1.39%)
Dec 06, 2017 56.36 56.72 55.26 56.16 289,781 -0.51(-0.90%)
Dec 05, 2017 58.82 58.82 56.56 56.67 466,183 -2.05(-3.50%)
Dec 04, 2017 58.42 59.57 58.42 58.72 642,934 +1.33(+2.32%)
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.