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, 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%)
Apr 03, 2017 56.70 57.14 55.02 55.83 601,114 -0.87(-1.53%)
Mar 31, 2017 57.33 57.33 56.67 56.70 606,481 -0.75(-1.30%)
Mar 30, 2017 55.55 57.79 55.52 57.45 464,823 +2.01(+3.62%)
Mar 29, 2017 55.76 56.10 55.07 55.44 352,302 -0.41(-0.74%)
Mar 28, 2017 54.63 56.10 54.57 55.85 465,546 +0.81(+1.48%)
Mar 27, 2017 53.75 55.19 53.14 55.04 508,698 -0.40(-0.72%)
Mar 24, 2017 55.63 55.79 54.87 55.44 464,622 +0.12(+0.22%)
Mar 23, 2017 54.75 56.27 54.57 55.32 516,977 +0.21(+0.38%)
Mar 22, 2017 54.36 55.13 53.19 55.10 974,189 +0.21(+0.39%)
Mar 21, 2017 59.35 59.35 54.76 54.89 975,989 -3.81(-6.48%)
Mar 20, 2017 59.44 59.54 58.53 58.70 452,202 -1.10(-1.84%)
Mar 17, 2017 60.20 60.24 59.00 59.80 1,984,172 -0.28(-0.46%)
Mar 16, 2017 59.59 60.33 59.16 60.07 577,695 +1.10(+1.86%)
Mar 15, 2017 59.05 59.77 58.54 58.98 717,503 +0.27(+0.46%)
Mar 14, 2017 57.93 58.82 57.17 58.71 499,750 +0.15(+0.25%)
Mar 13, 2017 59.22 58.12 58.56 560,580 +0.15(+0.25%)
Mar 10, 2017 59.24 59.79 57.73 58.42 872,896 -0.72(-1.22%)
Mar 09, 2017 59.99 60.07 59.05 59.14 741,253 -0.53(-0.88%)
Mar 08, 2017 61.72 61.75 59.59 59.66 429,225 -0.98(-1.62%)
Mar 07, 2017 60.77 61.34 60.20 60.64 371,146 +0.05(+0.08%)
Mar 06, 2017 60.42 60.95 59.92 60.59 319,956 -0.40(-0.65%)
Mar 03, 2017 60.97 61.71 60.45 60.99 360,323 +0.31(+0.51%)
Mar 02, 2017 62.82 62.84 60.59 60.68 499,469 -2.03(-3.24%)
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.