Skip to main content

Prosperity Bancshares (NY: PB )

58.79 -0.15 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 53.25 53.34 52.31 52.51 577,244 -0.35(-0.66%)
Jun 29, 2017 53.40 53.45 52.34 52.86 1,036,927 +1.10(+2.13%)
Jun 28, 2017 51.77 52.27 51.61 51.76 1,021,989 +0.50(+0.97%)
Jun 27, 2017 51.82 52.19 51.25 51.26 1,193,104 -0.06(-0.11%)
Jun 26, 2017 51.11 51.99 50.64 51.32 714,643 +0.43(+0.84%)
Jun 23, 2017 51.46 51.60 50.78 50.89 8,828,855 -0.28(-0.54%)
Jun 22, 2017 51.83 51.88 50.79 51.17 724,865 -0.78(-1.49%)
Jun 21, 2017 52.95 53.00 51.73 51.95 693,601 -0.86(-1.63%)
Jun 20, 2017 53.56 53.56 52.40 52.80 935,680 -1.00(-1.85%)
Jun 19, 2017 54.50 55.03 53.52 53.80 613,780 -0.20(-0.38%)
Jun 16, 2017 53.97 54.46 53.57 54.01 1,127,981 -0.59(-1.08%)
Jun 15, 2017 54.49 55.46 54.15 54.59 602,428 -0.59(-1.07%)
Jun 14, 2017 54.79 55.20 53.54 55.18 473,426 -0.39(-0.71%)
Jun 13, 2017 55.72 56.03 54.99 55.58 547,940 +0.37(+0.66%)
Jun 12, 2017 55.56 56.25 54.41 55.21 695,693 -0.21(-0.38%)
Jun 09, 2017 54.45 55.97 54.16 55.42 850,362 +1.47(+2.73%)
Jun 08, 2017 52.03 55.30 51.92 53.95 595,851 +1.84(+3.53%)
Jun 07, 2017 52.21 52.62 52.00 52.11 381,835 +0.11(+0.20%)
Jun 06, 2017 51.44 52.46 51.28 52.00 351,782 -0.24(-0.47%)
Jun 05, 2017 52.44 53.00 51.92 52.25 388,178 +0.29(+0.56%)
Jun 02, 2017 51.57 53.05 51.36 51.96 349,781 -0.40(-0.76%)
Jun 01, 2017 51.44 52.39 50.58 52.35 361,418 +1.41(+2.76%)
May 31, 2017 51.44 51.50 49.85 50.95 403,672 -0.52(-1.01%)
May 30, 2017 51.61 51.81 50.80 51.47 310,718 -0.55(-1.06%)
May 26, 2017 52.27 52.50 51.82 52.02 376,037 -0.41(-0.78%)
May 25, 2017 53.14 53.56 52.18 52.43 367,853 -0.54(-1.03%)
May 24, 2017 53.40 53.49 52.55 52.97 222,335 -0.35(-0.66%)
May 23, 2017 52.56 53.70 52.01 53.32 317,976 +0.85(+1.63%)
May 22, 2017 52.69 52.87 51.92 52.47 301,365 +0.18(+0.34%)
May 19, 2017 52.04 52.73 51.90 52.29 412,871 +0.61(+1.18%)
May 18, 2017 51.24 52.19 51.07 51.68 401,999 +0.31(+0.60%)
May 17, 2017 53.74 52.55 50.67 51.37 799,790 -2.37(-4.40%)
May 16, 2017 53.37 53.81 52.75 53.74 231,842 +0.47(+0.89%)
May 15, 2017 53.22 53.57 52.87 53.27 313,076 +0.40(+0.75%)
May 12, 2017 52.58 52.95 52.09 52.87 346,882 -0.23(-0.43%)
May 11, 2017 53.98 54.31 52.73 53.09 373,815 -1.11(-2.04%)
May 10, 2017 53.97 54.33 53.56 54.20 288,856 +0.12(+0.23%)
May 09, 2017 54.78 55.22 53.68 54.08 337,968 -0.55(-1.01%)
May 08, 2017 54.30 54.85 54.14 54.63 315,333 +0.35(+0.64%)
May 05, 2017 54.62 54.62 53.48 54.28 400,066 -0.06(-0.10%)
May 04, 2017 55.51 55.82 54.22 54.34 381,099 -0.39(-0.71%)
May 03, 2017 53.87 54.85 53.59 54.73 357,795 +0.55(+1.01%)
May 02, 2017 55.14 55.40 53.78 54.18 464,845 -0.94(-1.70%)
May 01, 2017 55.19 55.39 54.18 55.12 544,094 +0.46(+0.85%)
Apr 28, 2017 56.19 56.56 54.49 54.66 674,608 -1.37(-2.45%)
Apr 27, 2017 56.72 57.13 55.23 56.03 753,278 -1.59(-2.75%)
Apr 26, 2017 57.09 58.54 56.97 57.62 777,900 +0.44(+0.77%)
Apr 25, 2017 57.66 56.71 57.18 663,231 +0.43(+0.76%)
Apr 24, 2017 57.38 57.51 56.49 56.75 460,598 +1.31(+2.36%)
Apr 21, 2017 54.99 55.81 54.90 55.44 559,027 +0.20(+0.35%)
Apr 20, 2017 53.87 55.31 53.67 55.24 580,697 +1.84(+3.44%)
Apr 19, 2017 53.68 54.42 53.22 53.40 743,948 +0.17(+0.32%)
Apr 18, 2017 53.13 53.93 52.61 53.23 744,895 -0.42(-0.79%)
Apr 17, 2017 52.60 53.68 52.23 53.66 651,177 +1.21(+2.31%)
Apr 13, 2017 53.57 53.78 52.34 52.44 679,398 -1.43(-2.66%)
Apr 12, 2017 55.00 55.29 53.74 53.88 528,988 -1.25(-2.27%)
Apr 11, 2017 54.27 55.14 53.95 55.13 562,212 +0.49(+0.89%)
Apr 10, 2017 55.01 55.47 54.14 54.64 527,589 -0.33(-0.61%)
Apr 07, 2017 54.24 55.36 54.22 54.97 361,547 -0.07(-0.13%)
Apr 06, 2017 54.48 55.47 53.40 55.05 805,529 +0.41(+0.74%)
Apr 05, 2017 56.79 57.03 54.56 54.64 430,398 -1.21(-2.17%)
Apr 04, 2017 55.60 56.21 55.27 55.85 411,782 +0.02(+0.04%)
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.