$49.65 -0.53 (%) Prosperity Bancshares Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PB historical data

Date Open High Low Close Volume
9/4/201549.5649.9049.2149.65242,525
9/3/201549.6650.7349.5550.18264,760
9/2/201549.7150.0548.8449.83282,260
9/1/201550.8350.8748.8649.11414,428
8/31/201551.2151.8950.9451.67391,212
8/28/201551.3951.9750.9851.64471,180
8/27/201549.7251.9149.7251.481,028,420
8/26/201548.0149.1447.3249.01419,678
8/25/201548.9348.9346.9146.92552,977
8/24/201548.8349.7643.7647.83827,051
8/21/201550.1351.0349.4950.20493,877
8/20/201552.6152.8850.9350.97590,550
8/19/201554.1954.3053.2953.48423,091
8/18/201554.8455.1253.9254.34206,968
8/17/201554.4255.4253.8454.71386,768
8/14/201554.0054.6153.8254.60164,823
8/13/201553.8354.2553.2253.98251,462
8/12/201554.3854.7553.1553.68606,111
8/11/201555.2855.5954.4154.87311,737
8/10/201555.0056.0555.0056.02276,064
8/7/201554.7655.4954.1154.73270,236
8/6/201555.6955.8954.8155.05439,503
8/5/201555.3756.4455.3755.74334,629
8/4/201554.7655.7254.7655.21299,160
8/3/201554.7355.6454.0054.78397,954
7/31/201554.8754.9554.1454.59331,223
7/30/201554.6355.1654.4154.80341,865
7/29/201553.9054.8253.6354.73459,667
7/28/201553.9154.0553.0353.76428,570
7/27/201554.2154.2152.9753.53454,753
7/24/201559.9759.9754.5254.58501,743
7/23/201556.7757.0455.7556.00558,054
7/22/201555.9356.8555.9356.62236,365
7/21/201555.9956.6755.5356.00411,301
7/20/201555.9256.6055.5256.05394,796
7/17/201556.4656.5155.3955.85736,950
7/16/201556.7957.0656.4756.70309,127
7/15/201556.3356.7955.8556.44210,731
7/14/201555.8156.2255.5056.09367,871
7/13/201556.0356.4955.2856.26372,045
7/10/201556.0756.5955.5155.73253,286
7/9/201555.6055.7754.9355.12386,881
7/8/201554.9955.2554.5454.73360,954
7/7/201556.8856.9854.7255.49634,993
7/6/201556.4357.1256.0557.05435,207
7/2/201558.6058.6057.3657.73504,834
7/1/201558.4659.1957.7958.61688,782
6/30/201558.3958.7457.5057.74336,943
6/29/201558.4559.0357.7557.82344,954
6/26/201558.9659.3058.6659.23670,631
6/25/201558.9959.1158.3458.65336,847
6/24/201558.6359.1058.4958.80443,185
6/23/201558.1059.0557.9458.85420,697
6/22/201557.8058.3757.2058.08249,300
6/19/201557.2857.6856.7557.36478,748
6/18/201557.0957.5256.4857.39398,321
6/17/201558.0658.1156.7756.85357,215
6/16/201556.6857.9256.6557.84306,564
6/15/201556.7557.4355.9556.88335,319
6/12/201557.6857.6956.9657.38293,701
6/11/201557.3157.8757.0957.66388,664
6/10/201557.0258.5457.0157.91491,231
6/9/201556.3057.1155.8356.84283,446
6/8/201555.9256.4555.8956.14267,252
6/5/201554.8655.9354.7955.88369,333
6/4/201554.9855.3354.4254.52380,764
6/3/201554.5655.5653.6655.40345,598
6/2/201553.3354.5053.1654.38342,887
6/1/201553.7953.8352.9853.40263,345
5/29/201553.6254.0052.7453.57300,871
5/28/201553.5353.8053.2053.80268,739
5/27/201553.0653.6852.8053.58342,214
5/26/201553.0453.5352.5853.12312,416
5/22/201553.5554.0853.2653.38260,924
5/21/201553.4053.8553.0653.71263,805
5/20/201553.6453.6652.9953.44201,326
5/19/201553.6553.9253.4053.76679,975
5/18/201552.9554.0052.8953.91269,400
5/15/201553.9853.9852.5252.91233,146
5/14/201554.0554.6253.8454.03377,495
5/13/201553.3554.1753.0153.93330,654
5/12/201553.2853.6552.6153.40291,505
5/11/201552.9853.6052.6653.30411,946
5/8/201553.0953.4152.3052.98257,461
5/7/201553.5053.7452.4552.86398,709
5/6/201553.5353.9252.9853.70314,386
5/5/201553.3053.9853.1353.23384,138
5/4/201552.8253.5252.5953.40296,452
5/1/201553.4553.7252.4652.79349,500
4/30/201552.5354.0552.5353.34677,587
4/29/201551.8953.0251.8452.71488,171
4/28/201551.6252.1851.3851.93411,559
4/27/201551.9352.2250.9151.42482,253
4/24/201552.7953.7752.0952.17535,948
4/23/201552.5953.2052.3353.03362,644
4/22/201552.2452.7051.7752.63509,447
4/21/201553.2253.2352.2352.35266,403
4/20/201552.5853.3452.3452.95262,934
4/17/201552.8453.2552.0252.22325,603
4/16/201553.6953.9952.6153.28285,332
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!