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 (%)
Aug 31, 2016 44.65 45.07 43.88 44.43 432,017 -0.14(-0.32%)
Aug 30, 2016 44.40 44.67 44.23 44.58 295,113 +0.34(+0.78%)
Aug 29, 2016 43.65 44.49 43.65 44.23 406,286 +0.54(+1.23%)
Aug 26, 2016 43.33 43.85 43.17 43.69 400,927 +0.57(+1.32%)
Aug 25, 2016 42.93 43.41 42.93 43.13 161,975 +0.11(+0.26%)
Aug 24, 2016 42.85 43.17 42.79 43.01 166,367 +0.10(+0.22%)
Aug 23, 2016 43.14 43.25 42.85 42.92 237,755 +0.04(+0.09%)
Aug 22, 2016 42.75 43.17 42.63 42.88 159,514 -0.13(-0.30%)
Aug 19, 2016 43.19 43.61 42.85 43.01 375,006 -0.29(-0.67%)
Aug 18, 2016 42.76 43.40 42.51 43.29 329,309 +0.61(+1.43%)
Aug 17, 2016 42.35 43.09 42.35 42.69 227,408 +0.22(+0.51%)
Aug 16, 2016 42.58 42.81 42.41 42.47 295,250 -0.21(-0.49%)
Aug 15, 2016 41.60 42.89 41.60 42.68 321,012 +1.24(+3.00%)
Aug 12, 2016 41.48 41.60 41.09 41.44 212,763 -0.54(-1.28%)
Aug 11, 2016 41.80 42.24 41.48 41.97 245,872 +0.22(+0.54%)
Aug 10, 2016 42.48 42.61 41.70 41.75 325,858 -0.85(-1.99%)
Aug 09, 2016 42.67 42.88 42.19 42.60 272,895 -0.05(-0.11%)
Aug 08, 2016 42.66 42.95 42.52 42.65 301,756 +0.11(+0.26%)
Aug 05, 2016 41.91 42.78 41.66 42.53 668,728 +1.23(+2.99%)
Aug 04, 2016 40.12 41.42 40.12 41.30 315,250 +0.30(+0.72%)
Aug 03, 2016 40.04 41.05 39.99 41.00 378,702 +1.02(+2.54%)
Aug 02, 2016 40.30 40.52 39.62 39.99 342,412 -0.17(-0.42%)
Aug 01, 2016 40.87 41.29 40.09 40.15 510,000 -0.77(-1.88%)
Jul 29, 2016 41.62 41.77 40.83 40.92 803,877 -0.85(-2.03%)
Jul 28, 2016 41.60 41.94 40.97 41.77 480,363 -0.11(-0.27%)
Jul 27, 2016 43.20 43.71 41.74 41.88 1,019,192 -1.39(-3.20%)
Jul 26, 2016 42.53 43.37 42.44 43.27 627,388 +0.52(+1.22%)
Jul 25, 2016 42.74 42.98 42.60 42.75 351,932 -0.30(-0.71%)
Jul 22, 2016 42.44 43.19 42.25 43.05 226,778 +0.66(+1.57%)
Jul 21, 2016 42.62 43.11 42.31 42.39 276,171 -0.34(-0.79%)
Jul 20, 2016 42.77 43.02 42.28 42.73 334,916 +0.05(+0.11%)
Jul 19, 2016 42.44 42.96 42.16 42.68 246,006 +0.07(+0.17%)
Jul 18, 2016 42.76 42.96 42.47 42.61 358,446 -0.36(-0.84%)
Jul 15, 2016 43.14 43.25 42.36 42.97 319,442 +0.27(+0.64%)
Jul 14, 2016 42.95 43.05 42.55 42.69 650,649 +0.69(+1.64%)
Jul 13, 2016 41.68 42.11 41.35 42.00 789,950 +0.14(+0.34%)
Jul 12, 2016 40.85 42.05 40.85 41.86 651,400 +1.73(+4.31%)
Jul 11, 2016 39.87 40.23 39.80 40.13 599,359 +0.75(+1.91%)
Jul 08, 2016 39.45 39.92 38.66 39.38 610,217 +0.72(+1.86%)
Jul 07, 2016 38.26 39.44 38.25 38.66 704,050 +0.46(+1.20%)
Jul 06, 2016 37.63 38.29 36.80 38.20 1,144,084 -0.10(-0.25%)
Jul 05, 2016 39.68 39.68 37.88 38.30 535,773 -2.03(-5.04%)
Jul 01, 2016 40.11 40.33 40.33 40.33 538,453 -0.51(-1.26%)
Jun 30, 2016 39.78 40.86 39.16 40.84 921,355 +1.29(+3.26%)
Jun 29, 2016 38.42 39.61 37.73 39.55 777,804 +2.26(+6.06%)
Jun 28, 2016 36.97 37.50 36.45 37.29 552,120 +1.21(+3.35%)
Jun 27, 2016 37.57 38.06 35.94 36.09 1,255,455 -2.74(-7.06%)
Jun 24, 2016 38.94 40.57 38.75 38.82 940,997 -3.52(-8.30%)
Jun 23, 2016 41.29 42.35 40.56 42.34 446,602 +1.87(+4.63%)
Jun 22, 2016 40.83 41.44 40.45 40.47 334,440 -0.37(-0.90%)
Jun 21, 2016 40.68 41.03 40.08 40.83 253,512 +0.16(+0.39%)
Jun 20, 2016 40.93 41.52 40.62 40.67 356,637 +0.62(+1.54%)
Jun 17, 2016 39.65 40.56 39.58 40.06 1,030,679 +0.38(+0.95%)
Jun 16, 2016 39.94 39.94 39.06 39.68 440,049 -0.66(-1.63%)
Jun 15, 2016 40.31 41.16 39.89 40.34 343,944 +0.25(+0.62%)
Jun 14, 2016 40.91 41.31 39.84 40.09 457,586 -1.03(-2.50%)
Jun 13, 2016 41.70 41.97 40.98 41.12 639,585 -1.00(-2.36%)
Jun 10, 2016 42.10 42.69 41.76 42.11 328,679 -0.75(-1.75%)
Jun 09, 2016 43.29 43.35 42.26 42.86 395,517 -0.18(-0.43%)
Jun 08, 2016 42.57 43.14 42.37 43.04 313,494 +0.50(+1.18%)
Jun 07, 2016 43.20 43.27 42.43 42.54 534,684 -0.68(-1.58%)
Jun 06, 2016 42.68 43.45 42.47 43.23 366,500 +0.69(+1.63%)
Jun 03, 2016 42.49 42.69 41.10 42.53 493,487 -0.61(-1.42%)
Jun 02, 2016 42.60 43.15 42.41 43.15 364,705 +0.13(+0.30%)
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.