| Prosperity Bancshares, Inc. | (NY: PB) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 48.68 | 49.06 | 48.34 | 48.86 | 385,309 | -0.45(-0.91%) |
| May 22, 2013 | 49.85 | 50.76 | 49.13 | 49.31 | 339,852 | -0.60(-1.20%) |
| May 21, 2013 | 49.46 | 49.97 | 49.41 | 49.91 | 235,058 | +0.40(+0.81%) |
| May 20, 2013 | 49.18 | 49.77 | 49.07 | 49.51 | 163,867 | +0.17(+0.34%) |
| May 17, 2013 | 48.95 | 49.47 | 48.77 | 49.34 | 612,840 | +0.62(+1.27%) |
| May 16, 2013 | 48.04 | 48.99 | 48.04 | 48.72 | 240,001 | +0.49(+1.02%) |
| May 15, 2013 | 48.02 | 48.29 | 47.81 | 48.23 | 257,294 | +0.80(+1.69%) |
| May 13, 2013 | 47.36 | 47.50 | 47.23 | 47.43 | 198,043 | +0.01(+0.02%) |
| May 10, 2013 | 47.25 | 47.48 | 47.07 | 47.42 | 129,494 | +0.31(+0.66%) |
| May 09, 2013 | 47.43 | 47.48 | 47.03 | 47.11 | 85,510 | -0.38(-0.80%) |
| May 08, 2013 | 47.17 | 47.50 | 47.10 | 47.49 | 129,700 | +0.11(+0.23%) |
| May 07, 2013 | 46.70 | 47.40 | 46.66 | 47.38 | 178,288 | +0.67(+1.43%) |
| May 06, 2013 | 46.06 | 46.71 | 46.00 | 46.71 | 145,175 | +0.73(+1.59%) |
| May 03, 2013 | 45.81 | 46.13 | 45.31 | 45.98 | 122,824 | +0.67(+1.48%) |
| May 02, 2013 | 44.71 | 45.51 | 44.33 | 45.31 | 195,475 | +0.78(+1.75%) |
| May 01, 2013 | 45.75 | 45.75 | 44.52 | 44.53 | 363,745 | -1.41(-3.07%) |
| Apr 30, 2013 | 45.88 | 46.17 | 45.60 | 45.94 | 195,316 | -0.02(-0.04%) |
| Apr 29, 2013 | 45.92 | 46.07 | 45.69 | 45.96 | 145,519 | +0.27(+0.59%) |
| Apr 26, 2013 | 46.10 | 46.10 | 45.37 | 45.69 | 166,778 | -0.41(-0.89%) |
| Apr 25, 2013 | 46.24 | 46.27 | 45.77 | 46.10 | 136,985 | +0.12(+0.26%) |
| Apr 24, 2013 | 45.92 | 46.23 | 45.46 | 45.98 | 332,431 | +0.10(+0.22%) |
| Apr 23, 2013 | 45.70 | 45.93 | 45.31 | 45.88 | 239,308 | +0.53(+1.17%) |
| Apr 22, 2013 | 45.41 | 45.53 | 44.87 | 45.35 | 201,826 | -0.07(-0.15%) |
| Apr 19, 2013 | 44.79 | 45.50 | 44.65 | 45.42 | 180,953 | +0.68(+1.52%) |
| Apr 18, 2013 | 45.28 | 45.31 | 44.56 | 44.74 | 210,294 | -0.37(-0.82%) |
| Apr 17, 2013 | 45.41 | 45.53 | 44.78 | 45.11 | 245,589 | -0.56(-1.23%) |
| Apr 16, 2013 | 45.29 | 45.73 | 44.95 | 45.67 | 260,607 | +0.79(+1.76%) |
| Apr 15, 2013 | 46.20 | 46.37 | 44.87 | 44.88 | 300,590 | -1.46(-3.15%) |
| Apr 12, 2013 | 46.33 | 46.45 | 46.03 | 46.34 | 269,134 | -0.19(-0.41%) |
| Apr 11, 2013 | 46.59 | 46.79 | 46.18 | 46.53 | 199,567 | -0.06(-0.13%) |
| Apr 10, 2013 | 45.77 | 46.66 | 45.77 | 46.59 | 330,240 | +0.76(+1.66%) |
| Apr 09, 2013 | 46.14 | 46.25 | 45.63 | 45.83 | 289,458 | -0.38(-0.82%) |
| Apr 08, 2013 | 46.04 | 46.24 | 45.58 | 46.21 | 235,666 | +0.32(+0.70%) |
| Apr 05, 2013 | 45.33 | 45.90 | 45.27 | 45.89 | 205,232 | -0.18(-0.39%) |
| Apr 04, 2013 | 45.80 | 46.20 | 45.62 | 46.07 | 137,565 | +0.28(+0.61%) |
| Apr 03, 2013 | 46.40 | 46.43 | 45.69 | 45.79 | 256,067 | -0.64(-1.38%) |
| Apr 02, 2013 | 47.62 | 47.75 | 46.27 | 46.43 | 285,079 | -0.91(-1.92%) |
| Apr 01, 2013 | 47.45 | 47.49 | 46.95 | 47.34 | 253,600 | -0.05(-0.11%) |
| Mar 28, 2013 | 47.50 | 47.50 | 47.19 | 47.39 | 195,176 | -0.08(-0.17%) |
| Mar 27, 2013 | 47.20 | 47.50 | 46.98 | 47.47 | 162,280 | -0.03(-0.06%) |
| Mar 26, 2013 | 47.45 | 47.53 | 47.15 | 47.50 | 222,127 | +0.18(+0.38%) |
| Mar 25, 2013 | 47.50 | 47.55 | 47.03 | 47.32 | 249,062 | -0.17(-0.36%) |
| Mar 22, 2013 | 47.36 | 47.56 | 47.20 | 47.49 | 269,630 | +0.19(+0.40%) |
| Mar 21, 2013 | 47.00 | 47.39 | 46.86 | 47.30 | 227,511 | +0.19(+0.40%) |
| Mar 20, 2013 | 47.07 | 47.25 | 46.83 | 47.11 | 219,957 | +0.12(+0.26%) |
| Mar 19, 2013 | 46.83 | 47.06 | 46.64 | 46.99 | 204,494 | +0.21(+0.45%) |
| Mar 18, 2013 | 46.65 | 46.84 | 46.52 | 46.78 | 205,830 | -0.17(-0.36%) |
| Mar 15, 2013 | 47.00 | 47.00 | 46.88 | 46.95 | 546,324 | -0.05(-0.11%) |
| Mar 14, 2013 | 47.00 | 47.00 | 46.86 | 47.00 | 218,987 | +0.11(+0.23%) |
| Mar 13, 2013 | 46.62 | 46.95 | 46.48 | 46.89 | 187,946 | +0.01(+0.02%) |
| Mar 12, 2013 | 46.76 | 47.00 | 46.50 | 46.88 | 264,106 | +0.00(+0.00%) |
| Mar 11, 2013 | 46.55 | 46.95 | 46.55 | 46.88 | 180,878 | +0.13(+0.28%) |
| Mar 08, 2013 | 46.75 | 47.00 | 46.47 | 46.75 | 266,899 | +0.02(+0.04%) |
| Mar 07, 2013 | 46.38 | 46.82 | 46.34 | 46.73 | 184,405 | +0.32(+0.69%) |
| Mar 06, 2013 | 46.56 | 46.61 | 46.31 | 46.41 | 166,514 | -0.05(-0.11%) |
| Mar 05, 2013 | 46.29 | 46.84 | 46.03 | 46.46 | 298,837 | +0.33(+0.72%) |
| Mar 04, 2013 | 45.46 | 46.18 | 45.32 | 46.13 | 455,516 | +0.55(+1.21%) |
