$52.01 +0.03 (%) Prosperity Bancshares Inc - NYSE

Mar. 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
3/27/201551.9052.0251.2152.01503,492
3/26/201551.6452.1851.2151.98525,648
3/25/201552.2052.5951.6951.73377,657
3/24/201552.2352.4851.6252.25495,340
3/23/201552.7753.0251.7852.23301,476
3/20/201551.7252.9151.5452.80769,774
3/19/201551.8652.0750.6751.39357,459
3/18/201552.3053.4251.7852.11469,964
3/17/201551.8352.6551.4652.55312,874
3/16/201552.3952.8051.8452.16256,497
3/13/201553.0753.2451.3152.33362,886
3/12/201551.5853.4351.2953.29702,692
3/11/201551.1251.4150.4151.41491,160
3/10/201551.6651.9151.0451.37271,119
3/9/201552.0452.4851.8852.34299,133
3/6/201551.7453.4651.7051.88378,249
3/5/201551.5151.9850.7451.91278,318
3/4/201551.8151.8151.2851.53243,822
3/3/201552.0052.3851.6551.95299,399
3/2/201551.8352.2951.4252.17453,181
2/27/201552.2252.3551.6651.73315,265
2/26/201552.0352.2551.7252.22268,113
2/25/201552.4752.4751.7852.07217,676
2/24/201551.7152.6651.6552.36177,682
2/23/201552.0252.2051.3151.73247,534
2/20/201551.4752.4050.7952.34369,297
2/19/201551.6952.0450.8351.69422,234
2/18/201553.2553.4151.9652.14329,908
2/17/201552.7553.5652.2353.53339,484
2/13/201552.7253.1152.2052.86364,940
2/12/201552.0252.6651.7552.61297,526
2/11/201551.8652.1351.0651.58311,570
2/10/201552.3952.4750.9751.95610,370
2/9/201552.2152.5351.8751.94402,222
2/6/201551.1452.7951.1452.531,096,455
2/5/201549.4950.8749.4950.79372,264
2/4/201549.3349.9449.2549.30788,974
2/3/201548.4849.7348.4849.68743,200
2/2/201546.0147.9145.8247.84763,879
1/30/201545.8546.1345.0145.79780,885
1/29/201546.1146.5245.8546.32595,668
1/28/201547.3947.4645.9446.03612,277
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
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center