$47.24 -0.35 (%) Prosperity Bancshares Inc - NYSE

Jan. 27, 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
1/27/201546.9047.4946.7847.24435,808
1/26/201547.2448.0246.6547.59606,280
1/23/201547.2447.9246.7347.44941,450
1/22/201546.9348.0046.9347.001,024,484
1/21/201546.7147.2446.3946.79361,230
1/20/201547.3247.4046.3846.80232,224
1/16/201546.3547.4946.2247.26685,482
1/15/201547.4047.7446.4746.57360,315
1/14/201547.8448.3246.6247.42510,291
1/13/201548.7049.5047.7948.63810,116
1/12/201549.5149.7647.7448.48807,276
1/9/201551.7952.0747.6549.511,449,412
1/8/201551.7852.3351.5951.85584,353
1/7/201551.8852.3050.9951.33653,322
1/6/201552.6653.2351.0751.56757,824
1/5/201554.4854.5452.5952.65654,323
1/2/201555.7955.8854.2554.80302,205
12/31/201456.1556.1555.3455.36254,969
12/30/201455.7556.1455.4755.87335,247
12/29/201455.7356.6955.6055.90470,623
12/26/201455.6556.0855.4255.59225,953
12/24/201455.3555.6954.9255.37182,085
12/23/201455.0355.6354.8455.41511,055
12/22/201454.4554.9654.1554.89523,950
12/19/201455.2255.3254.3154.411,109,840
12/18/201454.9355.3254.5255.19432,430
12/17/201453.3154.3353.2154.20499,391
12/16/201453.0753.9552.6253.39605,915
12/15/201453.9554.1552.7453.21557,732
12/12/201453.6454.4053.2853.33924,278
12/11/201454.4254.6153.9854.22489,947
12/10/201455.5356.2254.2054.30542,275
12/9/201454.8756.1054.3655.91743,016
12/8/201456.0556.7855.2355.67737,695
12/5/201454.6356.6054.6356.37712,268
12/4/201454.5054.9554.2954.56410,774
12/3/201453.7754.6253.5254.49734,781
12/2/201454.3454.4953.5153.67951,908
12/1/201455.7956.0753.0253.222,159,862
11/28/201458.3058.6256.0256.18489,839
11/26/201458.9359.0158.3858.39265,601
11/25/201458.9959.1858.6358.85197,577
11/24/201458.4059.1458.2458.83292,002
11/21/201459.7459.7558.3358.37159,144
11/20/201458.5459.1758.4559.01187,994
11/19/201459.7059.7058.5258.95184,016
11/18/201459.5960.1259.3459.78304,993
11/17/201460.0060.2459.4259.51182,496
11/14/201460.3260.7460.0460.20139,919
11/13/201461.0861.1460.2760.28138,570
11/12/201460.0761.1560.0761.09163,987
11/11/201460.6360.8560.2560.45182,662
11/10/201460.0860.8260.0860.68189,524
11/7/201459.5760.1359.2060.12304,708
11/6/201459.1559.7459.0959.70201,896
11/5/201459.6659.9658.8259.23394,098
11/4/201459.9960.1159.0759.38392,390
11/3/201460.6460.9459.8759.99375,325
10/31/201459.7960.4559.1960.39497,760
10/30/201458.5360.0358.2759.49284,012
10/29/201458.5358.9757.8458.88470,782
10/28/201457.3458.7157.2158.50512,017
10/27/201456.3657.1356.2457.04411,441
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
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center