Prosperity Bancshares Inc $58.90

up +0.13


20/8/2014 04:02 PM  |  NYSE : PB  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PB historical data

Date Open High Low Close Volume
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
6/4/201458.2558.7958.1358.74389,409
6/3/201458.0758.8157.8758.20327,657
6/2/201458.2958.6557.5258.40333,200
5/30/201458.2358.4957.9558.13212,887
5/29/201458.1358.3757.9058.20164,629
5/28/201458.6758.6757.7058.27241,598
5/27/201458.5859.3558.3058.85245,842
5/23/201457.9458.5057.9258.34203,583
5/22/201457.9258.5157.9258.00247,267
5/21/201457.9958.5757.6157.96282,487
5/20/201457.8457.8457.1157.65524,793
5/19/201457.1358.1057.0357.96261,336
5/16/201457.2057.3056.5357.19879,459
5/15/201457.0657.4556.0457.18560,070
5/14/201458.7558.8557.3057.41330,482
5/13/201459.7259.8858.9558.95293,644
5/12/201459.0159.9858.8159.84516,467
5/9/201457.7058.8557.4658.83314,189
5/8/201458.2958.9457.8457.93282,091
5/7/201458.1058.6757.3158.63318,553
5/6/201458.3058.5957.7858.10381,453
5/5/201458.5159.0758.3558.56298,100
5/2/201458.6959.7358.5558.98323,933
5/1/201459.1559.1557.9158.52364,088
4/30/201458.6359.2158.1059.00711,475
4/29/201459.0659.4158.4158.68601,166
4/28/201459.2859.6158.2458.73479,711
4/25/201460.0460.2658.8859.17392,773
4/24/201461.1861.1860.1860.19307,828
4/23/201460.8462.0160.8361.18342,384
4/22/201461.3662.3461.0161.68379,108
4/21/201461.4061.7960.8461.32274,771
4/17/201461.2761.8061.0761.56204,098
4/16/201461.2961.4360.5661.28305,868
4/15/201460.8761.3860.0260.90488,652
4/14/201462.1362.2760.3160.82502,966
4/11/201461.4962.4961.2561.55306,234
4/10/201464.3564.3561.9262.20407,016
4/9/201465.2165.2163.7064.18463,359
4/8/201465.0865.5564.3964.97462,581
4/7/201465.1165.4064.5665.17367,676
4/4/201467.2567.4965.3465.38282,994
4/3/201466.8667.0766.1766.97231,064
4/2/201466.8167.2466.5667.00258,985
4/1/201466.2367.1965.8466.77313,005
3/31/201465.0766.2265.0566.15337,842
Trading Center