$54.73 +0.97 (%) Prosperity Bancshares Inc - NYSE

Jul. 29, 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
7/29/201553.9054.8253.6354.73459,667
7/28/201553.9154.0553.0353.76428,570
7/27/201554.2154.2152.9753.53454,753
7/24/201559.9759.9754.5254.58501,743
7/23/201556.7757.0455.7556.00558,054
7/22/201555.9356.8555.9356.62236,365
7/21/201555.9956.6755.5356.00411,301
7/20/201555.9256.6055.5256.05394,796
7/17/201556.4656.5155.3955.85736,950
7/16/201556.7957.0656.4756.70309,127
7/15/201556.3356.7955.8556.44210,731
7/14/201555.8156.2255.5056.09367,871
7/13/201556.0356.4955.2856.26372,045
7/10/201556.0756.5955.5155.73253,286
7/9/201555.6055.7754.9355.12386,881
7/8/201554.9955.2554.5454.73360,954
7/7/201556.8856.9854.7255.49634,993
7/6/201556.4357.1256.0557.05435,207
7/2/201558.6058.6057.3657.73504,834
7/1/201558.4659.1957.7958.61688,782
6/30/201558.3958.7457.5057.74336,943
6/29/201558.4559.0357.7557.82344,954
6/26/201558.9659.3058.6659.23670,631
6/25/201558.9959.1158.3458.65336,847
6/24/201558.6359.1058.4958.80443,185
6/23/201558.1059.0557.9458.85420,697
6/22/201557.8058.3757.2058.08249,300
6/19/201557.2857.6856.7557.36478,748
6/18/201557.0957.5256.4857.39398,321
6/17/201558.0658.1156.7756.85357,215
6/16/201556.6857.9256.6557.84306,564
6/15/201556.7557.4355.9556.88335,319
6/12/201557.6857.6956.9657.38293,701
6/11/201557.3157.8757.0957.66388,664
6/10/201557.0258.5457.0157.91491,231
6/9/201556.3057.1155.8356.84283,446
6/8/201555.9256.4555.8956.14267,252
6/5/201554.8655.9354.7955.88369,333
6/4/201554.9855.3354.4254.52380,764
6/3/201554.5655.5653.6655.40345,598
6/2/201553.3354.5053.1654.38342,887
6/1/201553.7953.8352.9853.40263,345
5/29/201553.6254.0052.7453.57300,871
5/28/201553.5353.8053.2053.80268,739
5/27/201553.0653.6852.8053.58342,214
5/26/201553.0453.5352.5853.12312,416
5/22/201553.5554.0853.2653.38260,924
5/21/201553.4053.8553.0653.71263,805
5/20/201553.6453.6652.9953.44201,326
5/19/201553.6553.9253.4053.76679,975
5/18/201552.9554.0052.8953.91269,400
5/15/201553.9853.9852.5252.91233,146
5/14/201554.0554.6253.8454.03377,495
5/13/201553.3554.1753.0153.93330,654
5/12/201553.2853.6552.6153.40291,505
5/11/201552.9853.6052.6653.30411,946
5/8/201553.0953.4152.3052.98257,461
5/7/201553.5053.7452.4552.86398,709
5/6/201553.5353.9252.9853.70314,386
5/5/201553.3053.9853.1353.23384,138
5/4/201552.8253.5252.5953.40296,452
5/1/201553.4553.7252.4652.79349,500
4/30/201552.5354.0552.5353.34677,587
4/29/201551.8953.0251.8452.71488,171
4/28/201551.6252.1851.3851.93411,559
4/27/201551.9352.2250.9151.42482,253
4/24/201552.7953.7752.0952.17535,948
4/23/201552.5953.2052.3353.03362,644
4/22/201552.2452.7051.7752.63509,447
4/21/201553.2253.2352.2352.35266,403
4/20/201552.5853.3452.3452.95262,934
4/17/201552.8453.2552.0252.22325,603
4/16/201553.6953.9952.6153.28285,332
4/15/201552.3353.8752.3053.70412,980
4/14/201553.0153.0151.7152.30420,171
4/13/201552.1653.0051.7352.95444,617
4/10/201552.4552.5251.7052.05394,882
4/9/201552.5252.8751.9552.20507,436
4/8/201552.6052.9752.1752.52283,915
4/7/201552.7453.0352.1852.58285,735
4/6/201552.2153.0351.5552.82295,490
4/2/201552.4953.0052.3852.62313,701
4/1/201552.2452.7351.9552.61326,278
3/31/201552.5152.6252.1352.48253,849
3/30/201552.1853.0452.1752.73271,724
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
  • Showing 1-100 of 901 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!