Prosperity Bancshares, Inc. Historical Stock Prices

PB 
$51.64
*  
0.16
0.31%
Get PB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.73  51.97  50.98  51.64 467,182
08/28/2015 51.39 51.97 50.98 51.64 471,180
08/27/2015 49.72 51.91 49.72 51.48 1,028,420
08/26/2015 48.01 49.14 47.32 49.01 419,678
08/25/2015 48.93 48.93 46.91 46.92 552,977
08/24/2015 48.83 49.76 43.76 47.83 827,051
08/21/2015 50.13 51.03 49.49 50.2 493,877
08/20/2015 52.61 52.88 50.93 50.97 590,550
08/19/2015 54.19 54.3 53.29 53.48 423,091
08/18/2015 54.84 55.12 53.92 54.34 206,968
08/17/2015 54.42 55.42 53.84 54.71 386,768
08/14/2015 54 54.61 53.82 54.6 164,823
08/13/2015 53.83 54.245 53.22 53.98 251,462
08/12/2015 54.38 54.75 53.15 53.68 606,111
08/11/2015 55.28 55.59 54.41 54.87 311,737
08/10/2015 55 56.05 55 56.02 276,064
08/07/2015 54.76 55.49 54.11 54.73 270,236
08/06/2015 55.69 55.89 54.81 55.05 439,503
08/05/2015 55.37 56.44 55.37 55.74 334,629
08/04/2015 54.76 55.719 54.76 55.21 299,060
08/03/2015 54.73 55.64 54 54.78 397,954
07/31/2015 54.87 54.95 54.14 54.59 331,223
07/30/2015 54.63 55.155 54.41 54.8 341,865
07/29/2015 53.9 54.82 53.625 54.73 459,667
07/28/2015 53.91 54.047 53.03 53.76 428,570
07/27/2015 54.21 54.21 52.97 53.53 454,753
07/24/2015 59.97 59.97 54.515 54.58 501,743
07/23/2015 56.77 57.04 55.75 56 558,054
07/22/2015 55.93 56.85 55.93 56.62 236,365
07/21/2015 55.99 56.67 55.53 56 411,301
07/20/2015 55.92 56.6 55.52 56.05 394,796
07/17/2015 56.46 56.51 55.39 55.85 736,950
07/16/2015 56.79 57.06 56.47 56.7 309,127
07/15/2015 56.33 56.79 55.85 56.44 210,731
07/14/2015 55.81 56.22 55.5 56.09 367,871
07/13/2015 56.03 56.49 55.28 56.26 372,045
07/10/2015 56.07 56.592 55.51 55.73 253,286
07/09/2015 55.6 55.77 54.93 55.12 386,881
07/08/2015 54.99 55.25 54.535 54.73 360,954
07/07/2015 56.88 56.98 54.72 55.49 634,993
07/06/2015 56.43 57.12 56.05 57.05 435,207
07/02/2015 58.6 58.6 57.36 57.73 504,834
07/01/2015 58.46 59.19 57.79 58.61 688,782
06/30/2015 58.39 58.74 57.5 57.74 336,943
06/29/2015 58.45 59.03 57.75 57.82 344,954
06/26/2015 58.96 59.3 58.66 59.23 670,631
06/25/2015 58.99 59.11 58.34 58.65 336,847
06/24/2015 58.63 59.1 58.49 58.8 443,185
06/23/2015 58.1 59.05 57.935 58.85 420,697
06/22/2015 57.8 58.37 57.2 58.08 249,300
06/19/2015 57.28 57.68 56.75 57.36 478,748
06/18/2015 57.09 57.52 56.48 57.39 398,221
06/17/2015 58.06 58.108 56.77 56.85 357,215
06/16/2015 56.68 57.92 56.65 57.84 306,564
06/15/2015 56.75 57.43 55.95 56.88 335,319
06/12/2015 57.68 57.69 56.96 57.38 293,701
06/11/2015 57.31 57.87 57.085 57.66 388,664
06/10/2015 57.02 58.54 57.01 57.91 491,231
06/09/2015 56.3 57.11 55.83 56.84 282,246
06/08/2015 55.92 56.45 55.89 56.14 267,252
06/05/2015 54.86 55.925 54.79 55.88 369,333
06/04/2015 54.98 55.33 54.42 54.52 380,764
06/03/2015 54.56 55.56 53.662 55.4 345,598
06/02/2015 53.33 54.5 53.16 54.38 342,887
06/01/2015 53.79 53.825 52.98 53.4 263,345
05/29/2015 53.62 54 52.74 53.57 300,871
05/28/2015 53.53 53.8 53.2 53.8 268,739
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?