PROSPERITY BANCSHARES $49.32

up +0.46


24/5/2013 04:24 PM  |  NYSE : PB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PB historical data

Date Open High Low Close Volume
5/24/2013 48.56 49.33 48.32 49.32 2276
5/23/2013 48.68 49.06 48.34 48.86 3854
5/22/2013 49.85 50.76 49.13 49.31 3398
5/21/2013 49.46 49.97 49.41 49.91 2343
5/20/2013 49.18 49.77 49.07 49.51 1639
5/17/2013 48.95 49.47 48.77 49.34 6124
5/16/2013 48.04 48.99 48.04 48.72 2400
5/15/2013 48.02 48.29 47.81 48.23 2573
5/14/2013 47.38 48.00 47.38 48.00 2932
5/13/2013 47.36 47.50 47.23 47.43 1981
5/10/2013 47.25 47.48 47.07 47.42 1293
5/9/2013 47.43 47.48 47.03 47.11 856
5/8/2013 47.17 47.50 47.10 47.49 1297
5/7/2013 46.70 47.40 46.66 47.38 1779
5/6/2013 46.06 46.71 46.00 46.71 1448
5/3/2013 45.81 46.19 45.77 45.98 1214
5/2/2013 44.71 45.51 44.33 45.31 1953
5/1/2013 45.75 45.75 44.52 44.53 3633
4/30/2013 45.88 46.17 45.60 45.94 1954
4/29/2013 45.92 46.07 45.69 45.96 1454
4/26/2013 46.10 46.12 45.37 45.69 1597
4/25/2013 46.24 46.27 45.77 46.10 1369
4/24/2013 45.92 46.23 45.46 45.98 3325
4/23/2013 45.70 45.93 45.31 45.88 2364
4/22/2013 45.41 45.53 44.87 45.35 2019
4/19/2013 44.79 45.50 44.65 45.42 1769
4/18/2013 45.28 45.31 44.56 44.74 2103
4/17/2013 45.41 45.53 44.78 45.11 2456
4/16/2013 45.29 45.73 44.95 45.67 2607
4/15/2013 46.20 46.37 44.87 44.88 3006
4/12/2013 46.33 46.45 46.03 46.34 2684
4/11/2013 46.59 46.79 46.18 46.53 1996
4/10/2013 45.77 46.66 45.77 46.59 3302
4/9/2013 46.14 46.25 45.63 45.83 2890
4/8/2013 46.04 46.24 45.58 46.21 2357
4/5/2013 45.33 45.90 45.27 45.89 2053
4/4/2013 45.80 46.20 45.62 46.07 1376
4/3/2013 46.40 46.43 45.69 45.79 2559
4/2/2013 47.62 47.75 46.27 46.43 2850
4/1/2013 47.45 47.49 46.95 47.34 2535
3/28/2013 47.50 47.50 47.19 47.39 1909
3/27/2013 47.20 47.50 46.98 47.47 1623
3/26/2013 47.45 47.53 47.15 47.50 2222
3/25/2013 47.50 47.55 47.03 47.32 2491
3/22/2013 47.36 47.56 47.20 47.49 2689
3/21/2013 47.00 47.39 46.86 47.30 2276
3/20/2013 47.07 47.25 46.83 47.11 2200
3/19/2013 46.83 47.06 46.64 46.99 2042
3/18/2013 46.65 46.84 46.52 46.78 2059
3/15/2013 47.00 47.00 46.88 46.95 5420
3/14/2013 47.00 47.00 46.86 47.00 2188
3/13/2013 46.62 46.95 46.57 46.89 674
3/12/2013 46.76 47.00 46.50 46.88 2642
3/11/2013 46.55 46.95 46.55 46.88 1809
3/8/2013 46.75 47.00 46.47 46.75 2669
3/7/2013 46.38 46.82 46.34 46.73 1845
3/6/2013 46.56 46.61 46.31 46.41 1663
3/5/2013 46.29 46.84 46.03 46.46 2988
3/4/2013 45.46 46.18 45.32 46.13 4556
3/1/2013 45.66 45.80 45.04 45.58 4649
2/28/2013 45.96 46.63 45.58 46.14 3474
2/27/2013 45.25 46.17 45.25 46.06 2342
2/26/2013 45.39 45.51 44.78 45.19 1564
2/25/2013 46.50 46.63 45.13 45.13 2486
2/22/2013 46.09 46.32 45.93 46.32 1966
2/21/2013 46.20 46.41 45.58 45.77 1939
2/20/2013 46.46 46.75 46.18 46.19 2823
2/19/2013 46.21 46.53 46.07 46.53 2305
2/15/2013 46.69 46.79 46.03 46.17 3566
2/14/2013 46.27 46.57 46.08 46.53 1441
2/13/2013 46.21 46.39 45.87 46.32 1854
2/12/2013 45.82 46.14 45.69 46.10 2260
2/11/2013 46.07 46.07 45.49 45.69 1562
2/8/2013 46.00 46.04 45.86 45.94 1593
2/7/2013 45.76 46.00 45.62 45.97 1282
2/6/2013 45.66 45.97 45.47 45.85 1607
2/5/2013 45.43 46.01 45.40 45.93 2692
2/4/2013 45.61 45.88 45.10 45.18 2362
2/1/2013 45.38 45.93 45.10 45.84 3654
1/31/2013 45.07 45.49 44.81 45.11 3644
1/30/2013 45.21 45.46 44.82 45.15 3250
1/29/2013 44.78 45.37 44.78 45.36 2910
1/28/2013 44.68 45.02 44.12 44.84 2678
1/25/2013 45.35 45.95 44.31 44.48 5208
1/24/2013 45.25 45.74 44.98 45.71 4064
1/23/2013 45.64 45.64 45.16 45.17 1771
1/22/2013 45.05 45.70 45.02 45.68 2001
1/18/2013 45.36 45.48 44.89 45.18 2463
1/17/2013 45.16 45.70 45.12 45.50 2322
1/16/2013 44.77 45.11 44.62 44.95 2370
1/15/2013 44.41 44.99 44.26 44.82 2139
1/14/2013 44.45 44.76 44.38 44.69 2153
1/11/2013 44.60 45.14 44.45 44.60 4993
1/10/2013 44.54 44.93 44.37 44.92 2014
1/9/2013 44.50 44.50 44.21 44.26 2043
1/8/2013 44.22 44.40 44.03 44.26 1813
1/7/2013 44.74 44.79 44.23 44.36 1540
1/4/2013 44.45 44.93 44.26 44.89 3439
1/3/2013 43.56 44.29 43.27 44.28 4912
1/2/2013 44.38 44.38 42.38 43.59 5812
Marketplace
Trading Center