$52.11 -0.15 (%) Prosperity Bancshares Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PB historical data

Date Open High Low Close Volume
4/28/201651.9153.0551.0352.11464,739
4/27/201652.1353.1851.3552.26677,683
4/26/201651.0552.1351.0552.10472,291
4/25/201651.7151.7150.3851.00391,023
4/22/201651.4152.2051.2251.75448,602
4/21/201651.9852.2950.8951.01474,151
4/20/201650.7051.9450.0851.90585,353
4/19/201650.0051.3049.7650.73539,824
4/18/201648.3550.0848.2149.95341,141
4/15/201649.1749.6648.5649.05533,402
4/14/201648.2550.1048.2449.40557,795
4/13/201646.7748.6646.7748.36682,943
4/12/201645.1346.4844.9046.33347,044
4/11/201644.4345.9144.3844.92409,806
4/8/201644.5145.1943.9344.12260,808
4/7/201644.7545.0643.2843.90469,703
4/6/201645.1445.4344.5445.14506,202
4/5/201645.3345.9744.6745.03408,560
4/4/201646.1946.6345.4345.79301,573
4/1/201645.7546.3544.7946.25763,850
3/31/201646.3346.7945.4746.39550,002
3/30/201645.9147.2745.4146.49378,407
3/29/201645.2145.7543.5745.751,037,086
3/28/201645.6846.0644.9645.61233,740
3/24/201644.9545.5144.2245.51308,975
3/23/201646.4446.6245.4245.44428,745
3/22/201646.2046.7245.5046.67369,967
3/21/201646.6246.8745.7346.55311,547
3/18/201646.3247.5046.0046.601,348,306
3/17/201644.0046.2043.7545.97600,531
3/16/201644.3044.6943.2644.08454,714
3/15/201644.7444.9743.7844.24361,790
3/14/201645.2045.5844.4645.14436,434
3/11/201645.0145.2544.3145.21403,398
3/10/201643.6244.5742.7844.48688,703
3/9/201644.2244.4142.9643.26456,218
3/8/201645.4945.9743.8243.92430,681
3/7/201645.3146.0544.9745.96404,114
3/4/201644.8945.6744.7745.32667,798
3/3/201643.3344.6943.0644.61498,499
3/2/201642.4043.2841.9643.25393,040
3/1/201640.7142.5140.4942.32574,764
2/29/201641.8441.9940.4240.45825,799
2/26/201641.7042.1840.9541.781,346,379
2/25/201640.8241.6040.3341.18421,976
2/24/201640.6140.8539.2340.70867,533
2/23/201642.7442.7440.8041.44489,279
2/22/201642.6143.2842.5242.78465,006
2/19/201641.8242.5941.3842.14503,823
2/18/201642.7242.8841.5241.98448,298
2/17/201643.5944.2842.3842.53510,231
2/16/201642.9044.1841.8443.19508,473
2/12/201640.3442.6340.1342.20429,766
2/11/201639.0640.2338.8039.88897,056
2/10/201641.0642.0240.3140.34392,018
2/9/201639.8241.0939.6040.77594,217
2/8/201640.0140.7039.3740.421,282,066
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
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center