$56.54 +0.39 (%) Prosperity Bancshares Inc - NYSE

Oct. 24, 2014 | 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
10/24/201456.2656.6856.1656.54250,791
10/23/201456.1356.7855.7656.15274,188
10/22/201456.1256.4055.6255.65226,859
10/21/201454.9256.1554.8556.00490,938
10/20/201454.3454.8554.2054.62207,476
10/17/201455.0055.0054.0254.42280,779
10/16/201453.0954.7253.0254.46641,930
10/15/201454.3054.8152.9353.69834,070
10/14/201455.4356.3154.8055.09494,425
10/13/201455.0155.8654.8855.07366,727
10/10/201454.9556.2054.8054.87543,425
10/9/201456.3156.3555.0155.28436,474
10/8/201455.4656.5055.3056.32564,097
10/7/201455.9556.1855.3555.40438,312
10/6/201457.1457.2256.2556.25243,641
10/3/201457.5557.6556.9357.05384,141
10/2/201456.4157.4056.2456.99292,493
10/1/201457.0957.5556.2856.54624,628
9/30/201457.6658.0757.1757.17375,945
9/29/201457.2657.8157.2657.74273,335
9/26/201457.7958.0057.4657.92192,094
9/25/201458.7258.7257.5257.80258,349
9/24/201458.5758.8658.1958.73223,253
9/23/201459.0359.4858.5858.60381,323
9/22/201459.7759.9559.2359.30284,172
9/19/201460.9461.2760.0060.04791,664
9/18/201460.1061.0859.9560.57387,667
9/17/201460.2260.4959.5659.93326,197
9/16/201460.6261.3660.1160.24317,808
9/15/201461.5261.5260.6560.76247,320
9/12/201461.4061.8960.8861.36323,561
9/11/201460.3361.4060.3361.31245,871
9/10/201460.1661.1360.1660.97245,340
9/9/201460.3260.3259.6659.99204,488
9/8/201460.4060.7760.1160.31456,431
9/5/201460.4460.7560.0760.61264,269
9/4/201460.5561.3360.5560.68273,378
9/3/201460.9961.2860.3360.52329,394
9/2/201460.6860.9760.0060.80605,298
8/29/201459.9060.5059.7460.40214,230
8/28/201460.0060.1359.6159.84265,810
8/27/201460.7060.7360.1660.19174,605
8/26/201460.0960.7460.0960.69275,262
8/25/201460.1360.2959.8560.08223,914
8/22/201459.6060.1959.3459.71244,110
8/21/201458.9159.9158.5459.62204,771
8/20/201458.5859.0658.1158.90347,232
8/19/201458.8259.0758.5458.77170,231
8/18/201458.3259.0658.2158.80253,000
8/15/201458.5758.7357.2757.72299,360
8/14/201458.5059.0358.1558.22209,676
8/13/201458.3259.0458.3258.57213,489
8/12/201457.5758.4057.5758.25514,173
8/11/201457.4958.1357.1757.84299,832
8/8/201456.8657.3556.7557.14266,680
8/7/201457.3857.4956.6356.88262,323
8/6/201455.9957.2955.9957.16254,480
8/5/201456.6757.0556.1856.40335,845
8/4/201457.1657.4656.3157.04338,058
8/1/201457.9358.2956.6756.96472,287
7/31/201458.9059.0657.9858.13423,376
7/30/201459.5459.9158.9159.39328,055
7/29/201459.5759.8159.1459.14371,997
7/28/201460.5260.7859.4159.60390,415
7/25/201460.8261.9660.6860.78454,795
7/24/201461.1861.7160.6361.47212,271
7/23/201461.4261.6960.6860.89184,850
7/22/201461.2661.9761.1361.24266,552
7/21/201461.2961.6260.8461.11288,114
7/18/201460.7161.6960.7161.55324,077
7/17/201461.1361.4560.4760.70512,321
7/16/201462.0762.1161.2361.44490,969
7/15/201461.3762.1761.0962.01267,296
7/14/201461.7161.8861.1861.32207,950
7/11/201461.0861.4960.6961.22182,597
7/10/201461.2161.9760.9761.22427,132
7/9/201462.4162.7762.1762.28186,297
7/8/201462.5962.5961.7962.06330,037
7/7/201463.0163.1062.6262.67203,809
7/3/201462.5963.4762.5963.24134,548
7/2/201462.9063.2162.2362.34220,877
7/1/201462.5863.7362.5863.02579,310
6/30/201462.8962.8962.0562.60447,418
6/27/201462.4262.9962.0562.75908,132
6/26/201461.5562.4260.8862.35413,701
6/25/201460.9561.8260.2761.79413,760
6/24/201461.6062.6061.2061.30298,735
6/23/201461.9162.3861.4061.87312,023
6/20/201461.8562.2161.5961.95635,943
6/19/201462.1062.1061.1961.64286,253
6/18/201461.7662.3561.3962.05376,251
6/17/201460.4562.3660.4561.75386,672
6/16/201460.5860.7160.1960.54440,252
6/13/201461.1561.4560.2860.49237,038
6/12/201460.6361.1260.5560.79411,685
6/11/201461.2361.3160.5860.91334,701
6/10/201460.9761.2160.6461.08271,232
6/9/201460.1961.2460.1861.24249,072
6/6/201460.1660.7059.7060.34227,236
6/5/201458.7060.1258.4659.87372,442
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center