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 (%)
May 31, 2012 32.21 32.50 31.74 32.28 421,661 +0.19(+0.59%)
May 30, 2012 32.52 32.60 32.08 32.09 349,518 -0.79(-2.39%)
May 29, 2012 32.95 32.98 32.39 32.88 254,249 +0.30(+0.93%)
May 25, 2012 32.86 32.98 32.42 32.58 293,347 -0.19(-0.58%)
May 24, 2012 32.72 32.90 32.34 32.76 460,004 +0.02(+0.07%)
May 23, 2012 32.36 32.79 32.06 32.74 462,436 +0.05(+0.14%)
May 22, 2012 32.48 32.98 32.42 32.70 343,354 +0.29(+0.89%)
May 21, 2012 32.08 32.45 31.82 32.41 407,129 +0.41(+1.28%)
May 18, 2012 32.58 32.70 31.84 32.00 480,183 -0.62(-1.90%)
May 17, 2012 33.13 33.25 32.61 32.62 382,899 -0.53(-1.60%)
May 16, 2012 33.80 33.82 33.13 33.15 254,270 -0.30(-0.90%)
May 15, 2012 33.81 34.01 33.21 33.45 462,033 -0.35(-1.03%)
May 14, 2012 34.22 34.65 33.79 33.80 433,432 -1.03(-2.95%)
May 11, 2012 34.77 35.21 33.97 34.83 478,245 -0.54(-1.54%)
May 10, 2012 34.65 35.55 34.65 35.37 833,249 +0.94(+2.72%)
May 09, 2012 33.93 34.47 33.50 34.43 510,702 +0.02(+0.04%)
May 08, 2012 33.99 34.46 33.83 34.42 341,830 +0.15(+0.44%)
May 07, 2012 34.06 34.66 34.03 34.27 350,328 +0.02(+0.04%)
May 04, 2012 33.93 34.40 33.75 34.25 530,366 +0.04(+0.11%)
May 03, 2012 34.68 34.68 34.04 34.22 477,206 -0.70(-2.01%)
May 02, 2012 34.74 34.97 34.35 34.92 384,705 -0.14(-0.39%)
May 01, 2012 35.21 35.75 35.01 35.05 287,007 -0.20(-0.56%)
Apr 30, 2012 35.66 35.66 34.85 35.25 553,407 -0.36(-1.00%)
Apr 27, 2012 32.61 35.67 32.61 35.61 671,085 +0.96(+2.77%)
Apr 26, 2012 33.79 34.78 33.60 34.65 562,457 +0.71(+2.09%)
Apr 25, 2012 33.95 34.29 33.56 33.94 352,304 +0.29(+0.88%)
Apr 24, 2012 33.32 33.89 33.03 33.64 274,085 +0.40(+1.20%)
Apr 23, 2012 32.78 33.33 32.71 33.24 421,166 -0.11(-0.34%)
Apr 20, 2012 33.36 33.81 33.30 33.35 349,862 +0.36(+1.10%)
Apr 19, 2012 33.22 33.59 32.70 32.99 250,741 -0.19(-0.57%)
Apr 18, 2012 33.52 33.63 33.01 33.18 323,046 -0.61(-1.81%)
Apr 17, 2012 33.15 34.10 33.10 33.79 424,415 +0.70(+2.12%)
Apr 16, 2012 33.10 33.26 32.66 33.09 371,384 +0.26(+0.81%)
Apr 13, 2012 33.90 33.97 32.83 32.83 454,703 -1.36(-3.98%)
Apr 12, 2012 33.54 34.31 33.48 34.19 388,669 +0.66(+1.98%)
Apr 11, 2012 33.16 33.53 33.10 33.52 348,690 +0.59(+1.79%)
Apr 10, 2012 33.44 33.60 32.85 32.93 453,489 -0.58(-1.74%)
Apr 09, 2012 33.25 33.85 33.07 33.51 374,931 -0.30(-0.89%)
Apr 05, 2012 34.01 34.05 33.63 33.81 567,426 -0.25(-0.73%)
Apr 04, 2012 34.13 34.57 33.83 34.06 506,742 -0.64(-1.85%)
Apr 03, 2012 34.74 35.00 34.44 34.71 463,824 -0.09(-0.26%)
Apr 02, 2012 34.53 34.97 34.23 34.80 424,138 +0.19(+0.55%)
Mar 30, 2012 35.26 35.33 34.47 34.61 363,268 -0.43(-1.23%)
Mar 29, 2012 35.12 35.18 34.34 35.04 228,738 -0.39(-1.09%)
Mar 28, 2012 35.02 35.52 34.81 35.42 259,651 +0.39(+1.12%)
Mar 27, 2012 35.37 35.45 34.96 35.03 237,680 -0.46(-1.30%)
Mar 26, 2012 35.32 35.66 34.94 35.49 320,662 +0.67(+1.91%)
Mar 23, 2012 34.59 34.84 34.14 34.83 310,531 +0.31(+0.90%)
Mar 22, 2012 34.94 34.99 34.25 34.52 303,193 -0.70(-2.00%)
Mar 21, 2012 35.64 35.65 34.93 35.22 268,925 -0.28(-0.79%)
Mar 20, 2012 35.42 35.76 35.21 35.50 251,983 -0.25(-0.70%)
Mar 19, 2012 35.13 36.01 34.59 35.75 400,566 +0.62(+1.76%)
Mar 16, 2012 35.48 35.60 34.86 35.13 727,837 -0.02(-0.06%)
Mar 15, 2012 34.70 35.35 34.28 35.15 308,072 +0.32(+0.91%)
Mar 14, 2012 35.08 35.38 34.37 34.84 375,255 -0.37(-1.05%)
Mar 13, 2012 33.97 35.31 33.91 35.21 553,699 +1.50(+4.44%)
Mar 12, 2012 33.50 33.84 33.41 33.71 238,637 +0.14(+0.41%)
Mar 09, 2012 32.98 33.83 32.91 33.57 291,032 +0.63(+1.90%)
Mar 08, 2012 32.86 33.00 32.18 32.95 406,705 +0.15(+0.46%)
Mar 07, 2012 32.58 32.94 32.27 32.79 316,672 +0.38(+1.17%)
Mar 06, 2012 32.68 32.68 31.89 32.42 594,510 -0.54(-1.63%)
Mar 05, 2012 32.31 33.07 32.24 32.95 426,076 +0.54(+1.66%)
Mar 02, 2012 33.26 33.52 32.38 32.42 337,021 -0.90(-2.70%)
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.