Skip to main content

Prosperity Bancshares (NY: PB )

59.03 +0.24 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.33 57.33 56.66 56.69 606,537 -0.75(-1.30%)
Mar 30, 2017 55.55 57.78 55.51 57.44 464,866 +2.01(+3.62%)
Mar 29, 2017 55.76 56.09 55.07 55.43 352,335 -0.41(-0.74%)
Mar 28, 2017 54.63 56.09 54.57 55.85 465,589 +0.81(+1.48%)
Mar 27, 2017 53.75 55.19 53.14 55.03 508,745 -0.40(-0.72%)
Mar 24, 2017 55.63 55.79 54.86 55.43 464,665 +0.12(+0.22%)
Mar 23, 2017 54.74 56.27 54.57 55.31 517,025 +0.21(+0.38%)
Mar 22, 2017 54.35 55.12 53.19 55.10 974,279 +0.21(+0.39%)
Mar 21, 2017 59.34 59.34 54.76 54.89 976,079 -3.81(-6.48%)
Mar 20, 2017 59.43 59.53 58.52 58.69 452,244 -1.10(-1.84%)
Mar 17, 2017 60.19 60.23 58.99 59.79 1,984,356 -0.28(-0.46%)
Mar 16, 2017 59.59 60.32 59.16 60.07 577,748 +1.10(+1.86%)
Mar 15, 2017 59.04 59.77 58.53 58.97 717,569 +0.27(+0.46%)
Mar 14, 2017 57.92 58.81 57.16 58.70 499,796 +0.15(+0.25%)
Mar 13, 2017 59.21 58.12 58.56 560,632 +0.15(+0.25%)
Mar 10, 2017 59.24 59.79 57.72 58.41 872,976 -0.72(-1.22%)
Mar 09, 2017 59.98 60.07 59.04 59.13 741,321 -0.53(-0.88%)
Mar 08, 2017 61.71 61.74 59.58 59.66 429,264 -0.98(-1.62%)
Mar 07, 2017 60.77 61.33 60.20 60.64 371,180 +0.05(+0.08%)
Mar 06, 2017 60.42 60.94 59.92 60.59 319,985 -0.40(-0.65%)
Mar 03, 2017 60.96 61.70 60.44 60.98 360,356 +0.31(+0.51%)
Mar 02, 2017 62.81 62.83 60.59 60.68 499,515 -2.03(-3.24%)
Mar 01, 2017 61.64 63.03 61.64 62.71 585,581 +2.37(+3.93%)
Feb 28, 2017 60.38 60.89 59.91 60.34 498,036 -0.75(-1.23%)
Feb 27, 2017 60.72 61.11 60.18 61.09 357,063 +0.53(+0.88%)
Feb 24, 2017 60.16 61.11 60.16 60.55 427,826 -0.79(-1.28%)
Feb 23, 2017 61.20 61.37 60.19 61.34 335,625 +0.19(+0.32%)
Feb 22, 2017 60.21 61.15 60.21 61.15 440,607 +0.41(+0.68%)
Feb 21, 2017 60.71 61.47 60.26 60.73 405,762 +0.14(+0.23%)
Feb 17, 2017 60.60 60.60 60.60 0 -0.53(-0.86%)
Feb 16, 2017 60.82 61.13 60.29 61.12 264,310 +0.13(+0.21%)
Feb 15, 2017 61.16 61.25 60.21 60.99 324,471 +0.42(+0.69%)
Feb 14, 2017 59.70 60.69 59.21 60.57 370,848 +0.89(+1.49%)
Feb 13, 2017 59.79 60.34 59.30 59.68 378,901 +0.47(+0.79%)
Feb 10, 2017 59.13 59.41 58.46 59.21 363,866 +0.73(+1.25%)
Feb 09, 2017 57.75 59.37 57.40 58.48 327,939 +1.18(+2.06%)
Feb 08, 2017 57.58 57.67 56.70 57.30 335,186 -0.91(-1.56%)
Feb 07, 2017 58.69 58.85 57.75 58.21 518,933 -0.26(-0.44%)
Feb 06, 2017 58.45 59.32 58.24 58.47 418,558 -0.71(-1.20%)
Feb 03, 2017 58.82 59.44 58.19 59.18 618,916 +1.51(+2.62%)
Feb 02, 2017 58.24 58.71 57.27 57.67 609,173 -1.25(-2.13%)
Feb 01, 2017 59.90 60.53 58.45 58.92 605,666 +0.13(+0.22%)
Jan 31, 2017 58.82 59.56 58.26 58.79 567,870 -0.37(-0.63%)
Jan 30, 2017 60.56 60.56 58.72 59.16 574,437 -1.55(-2.56%)
Jan 27, 2017 61.20 61.51 60.34 60.72 444,303 -0.79(-1.29%)
Jan 26, 2017 61.48 62.15 60.98 61.51 799,607 +0.30(+0.49%)
Jan 25, 2017 60.13 61.62 59.93 61.21 957,798 +1.73(+2.91%)
Jan 24, 2017 58.14 59.49 57.97 59.48 523,735 +1.63(+2.81%)
Jan 23, 2017 57.57 58.13 57.06 57.85 379,939 -0.21(-0.36%)
Jan 20, 2017 57.71 58.79 57.39 58.06 347,407 +0.55(+0.96%)
Jan 19, 2017 57.90 58.08 57.11 57.51 341,576 -0.10(-0.17%)
Jan 18, 2017 57.37 57.67 56.74 57.61 293,471 +0.53(+0.92%)
Jan 17, 2017 57.83 58.01 56.96 57.08 610,967 -1.66(-2.82%)
Jan 13, 2017 58.74 58.74 58.74 0 +1.07(+1.85%)
Jan 12, 2017 58.60 58.60 56.39 57.67 390,374 -1.19(-2.02%)
Jan 11, 2017 58.06 58.90 57.50 58.86 458,052 +0.74(+1.28%)
Jan 10, 2017 57.33 58.34 56.80 58.12 412,028 +0.91(+1.58%)
Jan 09, 2017 57.37 57.71 56.67 57.21 486,020 -0.81(-1.40%)
Jan 06, 2017 58.47 58.80 57.50 58.02 463,090 +0.12(+0.21%)
Jan 05, 2017 59.22 59.70 57.67 57.90 508,469 -1.51(-2.53%)
Jan 04, 2017 58.29 59.50 58.26 59.41 615,170 +1.18(+2.03%)
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.