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 (%)
Aug 31, 2012 31.62 31.96 31.54 31.81 305,775 +0.05(+0.17%)
Aug 30, 2012 31.74 31.90 31.64 31.76 166,886 -0.17(-0.54%)
Aug 29, 2012 31.90 32.14 31.63 31.93 341,637 +0.36(+1.12%)
Aug 27, 2012 31.50 31.66 31.23 31.58 343,512 +0.33(+1.06%)
Aug 24, 2012 31.01 31.38 31.01 31.25 302,568 +0.05(+0.17%)
Aug 23, 2012 31.43 31.68 31.15 31.19 308,209 -0.28(-0.89%)
Aug 22, 2012 31.80 31.94 31.43 31.47 274,444 -0.36(-1.12%)
Aug 21, 2012 32.15 32.59 31.80 31.83 413,865 -0.33(-1.01%)
Aug 20, 2012 31.74 32.47 31.63 32.15 595,855 +0.83(+2.65%)
Aug 17, 2012 30.92 31.38 30.76 31.32 283,452 +0.31(+1.00%)
Aug 16, 2012 30.44 31.05 30.34 31.01 271,143 +0.48(+1.58%)
Aug 15, 2012 30.31 30.55 30.23 30.53 305,935 +0.16(+0.52%)
Aug 14, 2012 30.51 30.60 30.15 30.37 426,536 +0.11(+0.35%)
Aug 13, 2012 30.16 30.33 29.92 30.26 263,559 +0.04(+0.13%)
Aug 10, 2012 30.39 30.77 30.13 30.23 200,622 -0.17(-0.57%)
Aug 09, 2012 30.61 30.76 30.27 30.40 169,519 -0.20(-0.67%)
Aug 08, 2012 30.51 30.82 30.47 30.60 219,665 +0.00(+0.00%)
Aug 07, 2012 30.41 31.12 30.36 30.60 377,567 +0.36(+1.20%)
Aug 06, 2012 30.66 30.82 30.23 30.24 210,662 -0.32(-1.04%)
Aug 03, 2012 29.85 30.78 29.65 30.56 436,520 +0.86(+2.90%)
Aug 02, 2012 29.59 29.81 29.39 29.70 406,891 -0.29(-0.96%)
Aug 01, 2012 30.77 30.93 29.98 29.98 476,586 -0.67(-2.19%)
Jul 31, 2012 30.45 30.94 30.38 30.66 488,444 -0.07(-0.22%)
Jul 30, 2012 30.54 30.97 30.34 30.72 562,326 +0.17(+0.57%)
Jul 27, 2012 30.09 30.78 29.49 30.55 747,893 +0.62(+2.07%)
Jul 26, 2012 30.20 30.40 29.58 29.93 473,641 +0.11(+0.38%)
Jul 25, 2012 29.81 29.98 29.61 29.82 229,327 +0.20(+0.69%)
Jul 24, 2012 29.89 29.89 29.45 29.61 349,278 -0.23(-0.78%)
Jul 23, 2012 29.63 30.02 29.53 29.85 244,260 -0.32(-1.05%)
Jul 20, 2012 30.42 30.57 30.16 30.17 298,809 -0.44(-1.43%)
Jul 19, 2012 31.06 31.34 30.60 30.60 279,494 -0.38(-1.22%)
Jul 18, 2012 31.02 31.25 30.82 30.98 275,726 -0.11(-0.34%)
Jul 17, 2012 31.28 31.39 30.68 31.09 359,873 +0.06(+0.19%)
Jul 16, 2012 31.03 31.22 30.88 31.03 256,304 -0.14(-0.44%)
Jul 13, 2012 30.51 31.31 30.41 31.16 493,428 +0.82(+2.71%)
Jul 12, 2012 30.42 30.66 30.29 30.34 525,434 -0.29(-0.94%)
Jul 11, 2012 30.71 30.81 30.50 30.63 1,278,940 +0.01(+0.02%)
Jul 10, 2012 30.78 31.23 30.46 30.62 442,905 +0.14(+0.45%)
Jul 09, 2012 30.82 31.08 30.34 30.48 375,082 -0.52(-1.68%)
Jul 06, 2012 31.04 31.20 30.82 31.00 596,694 -0.60(-1.91%)
Jul 05, 2012 31.70 31.77 31.39 31.61 584,637 -0.11(-0.36%)
Jul 03, 2012 31.67 31.84 31.57 31.72 427,804 +0.02(+0.07%)
Jul 02, 2012 31.66 31.96 31.31 31.70 742,598 -0.06(-0.19%)
Jun 29, 2012 31.65 31.93 31.45 31.76 520,750 +0.82(+2.66%)
Jun 28, 2012 30.57 30.94 30.13 30.94 269,731 +0.15(+0.49%)
Jun 27, 2012 30.31 30.97 30.27 30.78 299,202 +0.31(+1.02%)
Jun 26, 2012 30.43 30.69 30.17 30.47 288,468 +0.16(+0.52%)
Jun 25, 2012 30.51 30.64 30.13 30.32 358,805 -0.69(-2.22%)
Jun 22, 2012 30.75 31.16 30.60 31.00 760,830 +0.25(+0.81%)
Jun 21, 2012 31.85 32.14 30.70 30.75 520,151 -1.11(-3.49%)
Jun 20, 2012 32.04 32.11 31.56 31.87 219,828 -0.11(-0.33%)
Jun 19, 2012 31.51 32.05 31.37 31.97 316,685 +0.48(+1.54%)
Jun 18, 2012 31.37 31.79 31.25 31.49 292,524 -0.23(-0.71%)
Jun 15, 2012 31.36 32.02 31.18 31.71 619,655 +0.39(+1.25%)
Jun 14, 2012 30.98 31.47 30.84 31.32 371,517 +0.29(+0.93%)
Jun 13, 2012 31.29 31.76 30.90 31.03 303,196 -0.47(-1.49%)
Jun 12, 2012 31.28 31.53 30.87 31.50 250,057 +0.39(+1.26%)
Jun 11, 2012 32.18 32.18 31.09 31.11 317,975 -0.65(-2.05%)
Jun 08, 2012 31.24 31.93 31.00 31.76 301,633 +0.45(+1.42%)
Jun 07, 2012 31.43 31.84 31.22 31.31 506,586 +0.38(+1.22%)
Jun 06, 2012 30.79 30.99 30.66 30.94 433,353 +0.30(+0.99%)
Jun 05, 2012 30.26 30.74 30.20 30.63 590,254 +0.26(+0.85%)
Jun 04, 2012 30.60 30.82 30.15 30.38 515,584 -0.18(-0.59%)
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.