Prosperity Bancshares, Inc. Historical Stock Prices

PB 
$60.19
*  
0.50
0.82%
Get PB Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PB After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  60.60  60.725  60.16  60.19 174,605
08/26/2014 60.09 60.74 60.09 60.69 275,262
08/25/2014 60.13 60.29 59.85 60.08 223,914
08/22/2014 59.6 60.19 59.34 59.71 244,110
08/21/2014 58.91 59.91 58.54 59.62 204,771
08/20/2014 58.58 59.06 58.11 58.9 347,232
08/19/2014 58.82 59.068 58.54 58.77 170,231
08/18/2014 58.32 59.06 58.21 58.8 253,000
08/15/2014 58.57 58.73 57.27 57.72 299,360
08/14/2014 58.5 59.03 58.15 58.22 209,676
08/13/2014 58.32 59.04 58.32 58.57 213,489
08/12/2014 57.57 58.4 57.57 58.25 514,173
08/11/2014 57.49 58.13 57.17 57.84 299,832
08/08/2014 56.86 57.35 56.75 57.14 266,680
08/07/2014 57.38 57.49 56.63 56.88 262,323
08/06/2014 55.99 57.29 55.99 57.16 254,480
08/05/2014 56.67 57.05 56.18 56.4 335,845
08/04/2014 57.16 57.46 56.31 57.04 338,058
08/01/2014 57.93 58.29 56.67 56.96 472,287
07/31/2014 58.9 59.06 57.98 58.13 423,376
07/30/2014 59.54 59.91 58.91 59.39 328,055
07/29/2014 59.57 59.81 59.14 59.14 371,997
07/28/2014 60.52 60.78 59.41 59.6 388,783
07/25/2014 60.82 61.96 60.68 60.78 454,795
07/24/2014 61.18 61.71 60.63 61.47 212,271
07/23/2014 61.42 61.69 60.68 60.89 184,850
07/22/2014 61.26 61.97 61.13 61.24 266,552
07/21/2014 61.29 61.62 60.84 61.11 288,114
07/18/2014 60.71 61.69 60.71 61.55 323,077
07/17/2014 61.13 61.45 60.47 60.7 512,321
07/16/2014 62.07 62.11 61.23 61.44 490,969
07/15/2014 61.37 62.17 61.09 62.01 267,296
07/14/2014 61.71 61.88 61.18 61.32 207,950
07/11/2014 61.08 61.494 60.69 61.22 182,597
07/10/2014 61.21 61.97 60.97 61.22 427,132
07/09/2014 62.41 62.77 62.17 62.28 186,297
07/08/2014 62.59 62.59 61.79 62.06 330,037
07/07/2014 63.01 63.1 62.62 62.67 203,809
07/03/2014 62.59 63.47 62.59 63.24 134,548
07/02/2014 62.9 63.21 62.23 62.34 220,877
07/01/2014 62.58 63.73 62.58 63.02 579,310
06/30/2014 62.89 62.89 62.052 62.6 447,418
06/27/2014 62.42 62.99 62.05 62.75 908,132
06/26/2014 61.55 62.42 60.88 62.35 413,701
06/25/2014 60.95 61.82 60.265 61.79 413,760
06/24/2014 61.6 62.6 61.2 61.3 298,735
06/23/2014 61.91 62.38 61.4 61.87 312,023
06/20/2014 61.85 62.21 61.585 61.95 635,943
06/19/2014 62.1 62.1 61.19 61.64 286,253
06/18/2014 61.76 62.35 61.39 62.05 376,251
06/17/2014 60.45 62.36 60.45 61.75 386,672
06/16/2014 60.58 60.71 60.185 60.54 440,252
06/13/2014 61.15 61.45 60.28 60.49 237,038
06/12/2014 60.63 61.12 60.55 60.79 411,685
06/11/2014 61.23 61.31 60.58 60.91 334,701
06/10/2014 60.97 61.21 60.64 61.08 271,232
06/09/2014 60.19 61.24 60.18 61.24 249,072
06/06/2014 60.16 60.7 59.7 60.34 227,236
06/05/2014 58.7 60.12 58.4625 59.87 372,442
06/04/2014 58.25 58.79 58.13 58.74 389,409
06/03/2014 58.07 58.81 57.87 58.2 327,657
06/02/2014 58.29 58.65 57.52 58.4 333,200
05/30/2014 58.23 58.49 57.95 58.13 212,887
05/29/2014 58.13 58.374 57.9 58.2 164,629
05/28/2014 58.67 58.67 57.7 58.27 241,598
05/27/2014 58.58 59.35 58.295 58.85 245,842
05/23/2014 57.94 58.5 57.92 58.34 203,583
05/22/2014 57.92 58.51 57.92 58 247,267
05/21/2014 57.99 58.57 57.61 57.96 282,487
05/20/2014 57.84 57.84 57.11 57.65 524,793
05/19/2014 57.13 58.1 57.03 57.96 261,336
05/16/2014 57.2 57.3 56.53 57.19 879,459
05/15/2014 57.06 57.45 56.04 57.18 560,070
05/14/2014 58.75 58.85 57.3 57.41 330,482
05/13/2014 59.72 59.88 58.95 58.95 293,644
05/12/2014 59.01 59.98 58.81 59.84 516,467
05/09/2014 57.7 58.85 57.46 58.83 314,189
05/08/2014 58.29 58.94 57.84 57.93 282,091
05/07/2014 58.1 58.67 57.31 58.63 318,553
05/06/2014 58.3 58.59 57.78 58.1 381,453
05/05/2014 58.51 59.068 58.35 58.56 298,100
05/02/2014 58.69 59.73 58.55 58.98 323,933
05/01/2014 59.15 59.15 57.91 58.52 364,088
04/30/2014 58.63 59.21 58.1 59 711,475
04/29/2014 59.06 59.41 58.41 58.68 601,166
04/28/2014 59.28 59.61 58.24 58.73 479,711
04/25/2014 60.04 60.26 58.88 59.17 392,773
04/24/2014 61.18 61.18 60.18 60.19 307,828
04/23/2014 60.84 62.01 60.83 61.18 342,384
04/22/2014 61.36 62.34 61.01 61.68 379,108
04/21/2014 61.4 61.79 60.84 61.32 274,771
04/17/2014 61.27 61.8 61.07 61.56 204,098
04/16/2014 61.29 61.43 60.56 61.28 305,868
04/15/2014 60.87 61.38 60.02 60.9 488,652
04/14/2014 62.13 62.27 60.312 60.82 502,966
04/11/2014 61.49 62.49 61.25 61.55 306,234
04/10/2014 64.35 64.35 61.92 62.2 407,016
04/09/2014 65.21 65.21 63.7 64.18 463,359
04/08/2014 65.08 65.55 64.39 64.97 462,581
04/07/2014 65.11 65.4 64.56 65.17 366,176
04/04/2014 67.25 67.49 65.34 65.38 282,994
04/03/2014 66.86 67.07 66.17 66.97 229,364
04/02/2014 66.81 67.24 66.555 67 258,985
04/01/2014 66.23 67.19 65.84 66.77 313,005
03/31/2014 65.07 66.22 65.045 66.15 337,842
03/28/2014 64.52 65.33 64.25 64.58 260,795
03/27/2014 65.98 66.04 64.395 64.51 161,796
03/26/2014 67.12 67.14 65.89 65.9 336,005
03/25/2014 66.9 67.14 66.33 66.63 209,701
03/24/2014 66.51 67.11 66.09 66.69 286,635
03/21/2014 66.99 67.68 66.25 66.28 660,311
03/20/2014 65.26 67 65.26 66.92 364,437
03/19/2014 64.98 66.11 64.76 65.65 409,698
03/18/2014 64.89 65.08 64.65 65.06 267,139
03/17/2014 64.64 65 64.53 64.71 281,847
03/14/2014 63.74 64.52 63.7 64.21 245,281
03/13/2014 65 65.025 63.73 63.99 175,706
03/12/2014 64.18 64.78 63.795 64.76 241,855
03/11/2014 65.22 65.22 64.3 64.68 209,130
03/10/2014 65.02 65.39 64.5 65.02 137,436
03/07/2014 64.57 65.11 64.47 64.95 262,495
03/06/2014 63.73 64.45 63.63 64.16 185,864
03/05/2014 64.03 64.03 63.44 63.83 178,831
03/04/2014 63.19 64.75 63.19 64.21 499,333
03/03/2014 62.95 63.13 61.86 62.58 276,843
02/28/2014 63.41 64.58 63.08 63.31 406,327
02/27/2014 62.6 63.35 62.35 63.25 300,273
02/26/2014 62.24 62.85 61.78 62.79 332,688
02/25/2014 62.51 62.59 61.94 62.07 173,442
02/24/2014 61.18 62.64 60.98 62.47 283,683
02/21/2014 61.38 61.49 60.76 61 401,258
02/20/2014 61.14 61.59 60.43 61.2 237,489
02/19/2014 63 63.33 61.059 61.14 318,833
02/18/2014 63.34 63.8 63.03 63.31 174,692
02/14/2014 62.89 63.6 62.66 63.55 297,826
02/13/2014 62.22 63.05 62.06 63.02 234,041
02/12/2014 62.06 62.94 62.06 62.6 225,383
02/11/2014 61.51 62.5 61.4 62.06 171,152
02/10/2014 61.43 61.94 60.86 61.53 188,541
02/07/2014 61.83 62.26 61.266 61.56 372,665
02/06/2014 61.1 61.66 61.06 61.63 314,850
02/05/2014 60.88 61.19 60.67 61.08 341,531
02/04/2014 60.49 61.61 59.75 61.06 762,333
02/03/2014 62.46 62.625 60.05 60.35 807,027
01/31/2014 62.27 63.26 62.24 62.56 549,381
01/30/2014 63.23 63.51 62.45 63.42 440,580
01/29/2014 64.1 64.37 62.9 62.9 411,910
01/28/2014 65.14 65.29 64.1 64.43 517,325
01/27/2014 64.66 65.97 64.4 64.91 776,346
01/24/2014 62.05 66.9 62.05 63.87 1,207,935
01/23/2014 62.47 62.84 61.51 61.9 291,523
01/22/2014 63.19 63.4 62.61 62.65 438,304
01/21/2014 62.28 63.03 62.18 62.99 464,999
01/17/2014 61.87 62.1 61.59 61.8 225,286
01/16/2014 62.32 62.45 61.67 61.91 205,964
01/15/2014 62.67 63.32 62.47 62.55 213,294
01/14/2014 62.56 62.8 62.24 62.53 345,393
01/13/2014 62.6 62.72 61.87 62.25 520,232
01/10/2014 62.36 62.6 61.84 62.58 379,580
01/09/2014 62.29 62.79 62 62.41 285,381
01/08/2014 62.53 62.61 61.98 62.22 344,673
01/07/2014 62.03 62.77 61.79 62.4 405,138
01/06/2014 62.05 62.24 61.49 61.93 424,654
01/03/2014 62.01 62.41 61.6401 61.95 184,737
01/02/2014 63.04 63.04 62.02 62.04 389,889
12/31/2013 63.57 63.67 63.29 63.39 245,669
12/30/2013 63.17 63.36 63.01 63.28 401,574
12/27/2013 63.26 63.54 62.98 63.02 256,444
12/26/2013 63.52 64.11 63.15 63.24 413,475
12/24/2013 63.2 63.66 62.9102 63.23 252,162
12/23/2013 62.66 63.14 62.47 62.95 533,944
12/20/2013 62.68 62.94 62.44 62.52 1,041,932
12/19/2013 62.31 62.76 61.98 62.58 380,496
12/18/2013 61.9 62.49 61.38 62.42 494,980
12/17/2013 62.37 62.548 61.64 61.92 348,556
12/16/2013 61.9 62.33 61.61 62.23 309,000
12/13/2013 61.98 62.1 61.28 61.58 279,952
12/12/2013 61.53 62.14 61.3 61.81 302,481
12/11/2013 62.88 62.88 61.43 61.53 366,360
12/10/2013 63.01 63.42 62.4 62.61 228,334
12/09/2013 63.45 63.78 63.1 63.26 244,311
12/06/2013 63.44 64.45 63.14 63.21 351,699
12/05/2013 62.48 62.98 62.091 62.75 307,405
12/04/2013 62.89 63.54 62.28 62.57 297,484
12/03/2013 63.46 63.75 62.58 63.08 202,424
12/02/2013 64.23 64.484 63.53 63.57 234,306
11/29/2013 64.78 64.78 63.94 64.13 119,553
11/27/2013 64.55 64.59 64.11 64.47 304,042
11/26/2013 64.46 64.84 63.95 64.31 284,888
11/25/2013 64.5 64.97 64.186 64.46 263,616
11/22/2013 63.7 64.68 63.26 64.5 397,416
11/21/2013 62.05 63.63 61.95 63.51 892,429
11/20/2013 63.31 63.74 62.7 63.42 1,436,326
11/19/2013 63.64 64.04 63.05 63.23 294,147
11/18/2013 63.96 64.48 63.54 63.76 196,550
11/15/2013 63.7 63.9 62.7 63.78 296,997
11/14/2013 63.6 63.85 63.21 63.7 96,720
11/13/2013 62.54 63.52 62.264 63.5 138,472
11/12/2013 63.12 63.19 62.41 62.79 212,017
11/11/2013 63.66 63.66 62.755 63.31 194,347
11/08/2013 62.03 64 62.03 63.83 330,719
11/07/2013 63.04 63.13 62.09 62.11 260,218
11/06/2013 62.83 63.09 62.42 62.84 132,435
11/05/2013 62.52 62.98 62.1037 62.47 156,233
11/04/2013 62.05 62.78 61.66 62.66 283,270
11/01/2013 62.34 62.72 61.66 62.09 414,960
10/31/2013 63.25 63.38 62.45 62.45 256,439
10/30/2013 63.65 63.65 63.11 63.13 247,993
10/29/2013 63.46 63.84 62.965 63.4 423,343
10/28/2013 63.4 63.77 63.05 63.46 232,300
10/25/2013 63.63 63.83 63.09 63.27 296,353
10/24/2013 62.98 63.745 62.79 63.37 439,452
10/23/2013 64.88 65.292 63.715 64.02 387,852
10/22/2013 65 65.49 64.55 65.07 459,611
10/21/2013 64.73 65 64.13 64.96 389,624
10/18/2013 64.49 64.86 63.53 64.52 468,141
10/17/2013 63.55 63.855 63.21 63.62 446,733
10/16/2013 63.26 63.9 63.157 63.66 413,586
10/15/2013 63.65 63.65 62.89 63.02 277,337
10/14/2013 63.06 63.94 63.0301 63.65 317,893
10/11/2013 62.64 63.79 62.45 63.55 393,175
10/10/2013 62.53 63.24 62.42 63 270,374
10/09/2013 61.68 62.21 61.18 61.71 359,320
10/08/2013 62.2 62.38 61.6 61.64 208,633
10/07/2013 62.73 63.08 61.481 62.12 215,740
10/04/2013 62.1 63.45 61.92 63.2 255,447
10/03/2013 62.1 62.48 61.69 62.18 193,336
10/02/2013 62.45 62.55 61.77 62.34 224,632
10/01/2013 61.97 63.01 61.21 62.94 494,627
09/30/2013 60.25 62 60 61.84 404,609
09/27/2013 60.17 61.45 60.17 60.73 241,132
09/26/2013 60.92 61.402 60.05 60.67 349,261
09/25/2013 60.26 61.25 59.61 60.97 236,507
09/24/2013 60.13 60.96 59.49 60.29 283,337
09/23/2013 60.47 60.54 59.18 60.03 400,774
09/20/2013 59.92 60.79 59.9 60.73 1,202,758
09/19/2013 61.18 61.33 59.46 59.57 375,494
09/18/2013 61.43 61.99 60.81 61.06 347,849
09/17/2013 60.36 61.61 60.22 61.61 254,285
09/16/2013 60.24 60.72 59.75 60.36 309,724
09/13/2013 59.71 60.16 59.095 59.84 164,457
09/12/2013 59.79 60.0775 59.19 59.58 179,693
09/11/2013 60.2 60.5 59.85 60.12 174,974
09/10/2013 60.43 60.62 60 60.41 243,929
09/09/2013 59.61 60.19 59.02 60.1 281,977
09/06/2013 60.38 60.51 58.665 59.58 238,342
09/05/2013 59.76 60.55 59.52 60.14 244,188
09/04/2013 59.21 60.23 59.21 59.57 374,003
09/03/2013 60.64 61.17 58.55 59.27 466,417
08/30/2013 60.6 60.8 59.34 59.8 390,058
08/29/2013 59.69 60.97 59.19 60.62 374,647
08/28/2013 59.66 60.17 59.31 59.69 176,068
08/27/2013 60.78 60.78 59.32 59.58 319,936
08/26/2013 61.61 61.76 61.15 61.27 161,962
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?