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 30, 2015 45.65 45.92 44.96 45.14 430,968 -0.06(-0.14%)
Jun 29, 2015 45.70 46.15 45.15 45.21 441,214 -1.10(-2.38%)
Jun 26, 2015 46.10 46.36 45.86 46.31 857,772 +0.45(+0.99%)
Jun 25, 2015 46.12 46.21 45.61 45.85 430,845 -0.12(-0.26%)
Jun 24, 2015 45.84 46.21 45.73 45.97 566,857 -0.04(-0.08%)
Jun 23, 2015 45.42 46.17 45.30 46.01 538,093 +0.60(+1.33%)
Jun 22, 2015 45.19 45.64 45.04 45.41 318,868 +0.56(+1.26%)
Jun 19, 2015 44.78 45.10 44.37 44.85 612,344 -0.02(-0.05%)
Jun 18, 2015 44.63 44.97 44.16 44.87 509,473 +0.42(+0.95%)
Jun 17, 2015 45.39 45.43 44.38 44.45 456,897 -0.77(-1.71%)
Jun 16, 2015 44.31 45.28 44.29 45.22 392,111 +0.75(+1.69%)
Jun 15, 2015 44.37 44.90 43.74 44.47 428,890 -0.39(-0.87%)
Jun 12, 2015 45.10 45.10 44.53 44.86 375,659 -0.22(-0.49%)
Jun 11, 2015 44.81 45.24 44.63 45.08 497,122 +0.02(+0.04%)
Jun 10, 2015 44.37 45.55 44.36 45.06 631,281 +0.83(+1.88%)
Jun 09, 2015 43.81 44.44 43.44 44.23 364,256 +0.54(+1.25%)
Jun 08, 2015 43.51 43.93 43.49 43.69 343,445 +0.20(+0.47%)
Jun 05, 2015 42.69 43.52 42.63 43.48 474,630 +1.06(+2.49%)
Jun 04, 2015 42.78 43.05 42.35 42.42 489,320 -0.68(-1.59%)
Jun 03, 2015 42.46 43.23 41.76 43.11 444,128 +0.79(+1.88%)
Jun 02, 2015 41.50 42.41 41.37 42.32 440,644 +0.76(+1.83%)
Jun 01, 2015 41.86 41.88 41.23 41.55 338,424 -0.13(-0.32%)
May 29, 2015 41.72 42.02 41.04 41.69 386,649 -0.18(-0.43%)
May 28, 2015 41.65 41.86 41.40 41.86 345,356 +0.17(+0.41%)
May 27, 2015 41.29 41.77 41.09 41.69 439,779 +0.36(+0.87%)
May 26, 2015 41.27 41.65 40.92 41.34 401,486 -0.20(-0.49%)
May 22, 2015 41.67 41.54 41.54 41.54 335,282 -0.26(-0.61%)
May 21, 2015 41.55 41.90 41.29 41.79 339,016 +0.21(+0.51%)
May 20, 2015 41.74 41.76 41.23 41.58 258,724 -0.25(-0.60%)
May 19, 2015 41.75 41.96 41.55 41.83 873,836 -0.12(-0.28%)
May 18, 2015 41.20 42.02 41.16 41.95 346,206 +0.78(+1.89%)
May 15, 2015 42.00 42.04 40.87 41.17 299,616 -0.87(-2.07%)
May 14, 2015 42.06 42.50 41.90 42.04 485,119 +0.08(+0.19%)
May 13, 2015 41.51 42.15 41.25 41.97 424,923 +0.41(+0.99%)
May 12, 2015 41.46 41.75 40.94 41.55 374,613 +0.08(+0.19%)
May 11, 2015 41.23 41.71 40.98 41.48 529,392 +0.25(+0.60%)
May 08, 2015 41.31 41.56 40.70 41.23 330,863 +0.09(+0.23%)
May 07, 2015 41.63 41.82 40.81 41.13 512,381 -0.65(-1.56%)
May 06, 2015 41.65 41.96 41.23 41.79 404,017 +0.37(+0.88%)
May 05, 2015 41.48 42.00 41.34 41.42 493,656 -0.13(-0.32%)
May 04, 2015 41.10 41.65 40.92 41.55 380,970 +0.47(+1.16%)
May 01, 2015 41.59 41.80 40.82 41.08 449,142 -0.43(-1.03%)
Apr 30, 2015 40.88 42.06 40.88 41.51 870,767 +0.49(+1.20%)
Apr 29, 2015 40.38 41.26 40.34 41.02 627,348 +0.61(+1.50%)
Apr 28, 2015 40.17 40.60 39.98 40.41 528,894 +0.40(+0.99%)
Apr 27, 2015 40.41 40.63 39.61 40.01 619,743 -0.58(-1.44%)
Apr 24, 2015 41.08 41.84 40.53 40.60 688,747 -0.67(-1.62%)
Apr 23, 2015 40.92 41.40 40.72 41.27 466,034 +0.31(+0.76%)
Apr 22, 2015 40.65 41.01 40.28 40.95 654,690 +0.22(+0.53%)
Apr 21, 2015 41.41 41.42 40.64 40.74 342,354 -0.47(-1.13%)
Apr 20, 2015 40.92 41.51 40.73 41.20 337,896 +0.57(+1.40%)
Apr 17, 2015 41.12 41.44 40.48 40.63 418,432 -0.82(-1.99%)
Apr 16, 2015 41.78 42.01 40.94 41.46 366,680 -0.33(-0.78%)
Apr 15, 2015 40.72 41.92 40.70 41.79 530,720 +1.09(+2.68%)
Apr 14, 2015 41.25 41.25 40.24 40.70 539,962 -0.51(-1.23%)
Apr 13, 2015 40.59 41.24 40.25 41.20 571,377 +0.70(+1.73%)
Apr 10, 2015 40.81 40.87 40.23 40.50 507,463 -0.12(-0.29%)
Apr 09, 2015 40.87 41.14 40.42 40.62 652,106 -0.25(-0.61%)
Apr 08, 2015 40.93 41.22 40.60 40.87 364,859 -0.05(-0.11%)
Apr 07, 2015 41.04 41.27 40.60 40.92 367,198 -0.19(-0.45%)
Apr 06, 2015 40.63 41.27 40.11 41.10 379,734 +0.16(+0.38%)
Apr 02, 2015 40.84 40.95 40.95 40.95 403,136 +0.01(+0.02%)
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.