$40.62 -1.04 (%) Prosperity Bancshares Inc - NYSE

Feb. 5, 2016 | 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
2/5/201641.6942.2840.5840.62436,074
2/4/201641.4542.8440.6941.66553,357
2/3/201640.9741.4439.1641.42734,852
2/2/201640.6940.7740.1040.48948,942
2/1/201642.1642.3040.9441.25689,088
1/29/201640.5542.4040.5542.401,238,378
1/28/201639.5041.5539.4941.051,783,105
1/27/201636.2538.7735.5538.611,717,156
1/26/201634.0035.5133.9835.51920,165
1/25/201635.6435.7133.5733.73659,795
1/22/201635.3836.2635.0636.03832,830
1/21/201635.5736.4934.8234.891,052,335
1/20/201636.3736.3734.2435.581,248,887
1/19/201638.7138.7736.9137.11593,786
1/15/201637.6938.3736.7238.01895,713
1/14/201638.6039.5437.3939.121,172,658
1/13/201641.1541.3138.1338.331,034,267
1/12/201641.5342.1040.0941.09641,428
1/11/201642.6243.1841.4141.92505,683
1/8/201644.0744.2842.5142.62385,965
1/7/201644.8345.2343.5543.60508,936
1/6/201645.1146.1744.9045.54530,174
1/5/201645.9946.7345.3445.95643,190
1/4/201647.2347.4546.1646.55519,661
12/31/201548.5449.2547.8547.86301,476
12/30/201549.2049.3748.6748.71236,935
12/29/201548.7949.4948.7949.35314,349
12/28/201548.8449.2748.0148.55330,267
12/24/201548.6849.5648.6849.15235,261
12/23/201547.7748.6847.6048.56264,617
12/22/201547.5447.6346.6747.62174,566
12/21/201546.7847.7746.5047.30424,780
12/18/201547.6647.6646.2346.832,420,634
12/17/201549.5949.5948.2948.37412,081
12/16/201549.5949.7448.1249.52439,311
12/15/201548.8049.4548.5949.43425,238
12/14/201548.6448.9847.7947.96703,437
12/11/201548.8149.0048.0748.72599,041
12/10/201550.3450.5049.6449.88311,973
12/9/201550.3451.1849.8050.25851,575
12/8/201551.3551.3549.9450.44530,543
12/7/201553.7453.7951.5251.83555,085
12/4/201553.1754.2652.9253.94371,356
12/3/201554.5454.7652.9453.09341,518
12/2/201555.5955.8653.9354.06266,847
12/1/201555.5255.7855.0055.40394,144
11/30/201555.8255.9955.2555.41262,547
11/27/201555.7555.7954.9755.57209,843
11/25/201555.6755.9455.2255.73293,681
11/24/201555.1956.2154.9355.76418,479
11/23/201554.6455.6554.6455.52514,194
11/20/201554.5154.9354.0154.65229,602
11/19/201554.4054.4853.7654.18195,671
11/18/201553.3654.4452.7954.40332,281
11/17/201553.2553.8352.7453.30310,760
11/16/201552.3153.3651.8853.15449,059
11/13/201552.8353.3052.0752.36304,784
11/12/201554.3454.5853.1353.19209,387
11/11/201555.8656.1454.3754.58192,449
11/10/201555.4256.2154.8255.59367,870
11/9/201556.2556.3454.9955.53420,073
11/6/201555.0257.0454.9056.18921,524
11/5/201553.0054.9452.9554.24503,538
11/4/201553.0353.2052.5653.02252,927
11/3/201552.2853.4052.2852.90304,578
11/2/201551.4352.4351.3752.37318,607
10/30/201552.2752.5950.9151.38347,533
10/29/201552.9753.8052.2352.38234,535
10/28/201550.0752.8949.8452.86472,340
10/27/201550.5650.9949.4850.02287,871
10/26/201551.5051.6150.2150.94328,526
10/23/201550.3651.8750.0851.51471,118
10/22/201549.2350.2848.7849.54431,409
10/21/201550.1251.0548.9448.97239,264
10/20/201549.5050.2349.3850.09274,856
10/19/201549.0349.9449.0349.36155,043
10/16/201549.6649.7748.8249.35226,989
10/15/201548.8349.4048.1749.39488,701
10/14/201550.2350.4648.3848.54455,233
10/13/201550.5450.9850.1850.31434,904
10/12/201550.4650.9850.0850.80251,008
10/9/201551.4551.6250.2450.48229,221
10/8/201550.6651.4550.2051.37338,145
10/7/201550.1350.9749.8150.87476,571
10/6/201549.4649.7849.1149.66380,332
10/5/201548.8449.8148.8449.62266,396
10/2/201547.8148.6946.3948.68599,102
10/1/201549.2749.5348.0848.88377,653
9/30/201549.5549.5948.9049.11366,340
9/29/201548.4849.0748.2348.97399,579
9/28/201548.6848.8148.0348.40269,754
9/25/201549.5549.9748.7748.92285,056
9/24/201548.0848.9147.8148.86228,445
9/23/201548.6349.3548.2048.56431,522
9/22/201548.6849.0248.0348.45449,378
9/21/201549.1149.8049.0349.34468,470
9/18/201548.9649.0147.9348.561,487,523
9/17/201550.9251.3349.2249.43687,717
9/16/201550.8651.1650.3650.98388,322
9/15/201550.6651.2050.4051.02381,320
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center