Home > Quotes > PB > Historical Prices

Prosperity Bancshares, Inc. Historical Stock Prices

PB 
$48.44
*  
0.87
  negative  
1.76%
Get PB Alerts
*Delayed - data as of May 23, 2013 9:45 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:45  48.68  48.78  48.34  48.44 18,326
05/22/2013 49.85 50.756 49.1299 49.31 339,684
05/21/2013 49.46 49.97 49.41 49.91 234,694
05/20/2013 49.18 49.77 49.07 49.51 163,867
05/17/2013 48.95 49.47 48.77 49.34 612,840
05/16/2013 48.04 48.99 48.04 48.72 239,829
05/15/2013 48.02 48.29 47.81 48.23 257,294
05/14/2013 47.38 48 47.38 48 293,262
05/13/2013 47.36 47.5 47.23 47.43 197,794
05/10/2013 47.25 47.48 47.07 47.42 129,161
05/09/2013 47.43 47.48 47.03 47.11 85,510
05/08/2013 47.17 47.5 47.1 47.49 129,700
05/07/2013 46.7 47.4 46.66 47.38 178,288
05/06/2013 46.06 46.71 46 46.71 145,175
05/03/2013 45.81 46.19 45.77 45.98 121,903
05/02/2013 44.71 45.51 44.33 45.31 194,564
05/01/2013 45.75 45.75 44.52 44.53 363,244
04/30/2013 45.88 46.17 45.6 45.94 193,668
04/29/2013 45.92 46.07 45.69 45.96 143,719
04/26/2013 46.1 46.12 45.37 45.69 166,366
04/25/2013 46.24 46.27 45.77 46.1 136,985
04/24/2013 45.92 46.23 45.46 45.98 332,285
04/23/2013 45.7 45.93 45.31 45.88 236,304
04/22/2013 45.41 45.53 44.87 45.35 201,826
04/19/2013 44.79 45.5 44.65 45.42 177,689
04/18/2013 45.28 45.31 44.56 44.74 207,404
04/17/2013 45.41 45.53 44.78 45.11 245,589
04/16/2013 45.29 45.73 44.95 45.67 260,607
04/15/2013 46.2 46.37 44.87 44.88 300,590
04/12/2013 46.33 46.45 46.03 46.34 263,547
04/11/2013 46.59 46.79 46.18 46.53 199,567
04/10/2013 45.77 46.66 45.77 46.59 330,240
04/09/2013 46.14 46.25 45.63 45.83 289,458
04/08/2013 46.04 46.24 45.58 46.21 235,666
04/05/2013 45.33 45.9 45.27 45.89 205,232
04/04/2013 45.8 46.197 45.62 46.07 137,565
04/03/2013 46.4 46.43 45.69 45.79 256,067
04/02/2013 47.62 47.75 46.27 46.43 284,460
04/01/2013 47.45 47.49 46.95 47.34 253,600
03/28/2013 47.5 47.5 47.19 47.39 190,891
03/27/2013 47.2 47.5 46.98 47.47 162,280
03/26/2013 47.45 47.53 47.15 47.5 222,127
03/25/2013 47.5 47.55 47.03 47.32 249,062
03/22/2013 47.36 47.56 47.2 47.49 267,416
03/21/2013 47 47.39 46.86 47.3 227,511
03/20/2013 47.07 47.25 46.83 47.11 218,976
03/19/2013 46.83 47.06 46.64 46.99 203,955
03/18/2013 46.65 46.84 46.52 46.78 201,096
03/15/2013 47 47 46.88 46.95 544,725
03/14/2013 47 47 46.86 47 218,556
03/13/2013 46.62 46.95 46.48 46.89 182,679
03/12/2013 46.76 47 46.5 46.88 258,156
03/11/2013 46.55 46.95 46.55 46.88 180,878
03/08/2013 46.75 47 46.47 46.75 266,899
03/07/2013 46.38 46.82 46.34 46.73 184,405
03/06/2013 46.56 46.61 46.31 46.41 166,514
03/05/2013 46.29 46.84 46.03 46.46 298,615
03/04/2013 45.46 46.1803 45.32 46.13 455,516
03/01/2013 45.66 45.8 45.04 45.58 464,835
02/28/2013 45.96 46.6292 45.58 46.14 346,183
02/27/2013 45.25 46.17 45.25 46.06 234,149
02/26/2013 45.39 45.51 44.78 45.19 156,322
02/25/2013 46.5 46.63 45.13 45.13 248,544
02/22/2013 46.09 46.32 45.93 46.32 196,742
02/21/2013 46.2 46.41 45.58 45.77 193,083
02/20/2013 46.46 46.75 46.18 46.19 282,246
02/19/2013 46.21 46.53 46.07 46.53 230,646
02/15/2013 46.69 46.79 46.03 46.17 356,675
02/14/2013 46.27 46.57 46.08 46.53 142,167
02/13/2013 46.21 46.387 45.87 46.32 185,398
02/12/2013 45.82 46.14 45.69 46.1 225,959
02/11/2013 46.07 46.07 45.49 45.69 156,186
02/08/2013 46 46.04 45.86 45.94 159,205
02/07/2013 45.76 46 45.62 45.97 128,113
02/06/2013 45.66 45.97 45.47 45.85 160,637
02/05/2013 45.43 46.01 45.4 45.93 269,181
02/04/2013 45.61 45.88 45.1 45.18 235,408
02/01/2013 45.38 45.93 45.1 45.84 365,311
01/31/2013 45.07 45.488 44.805 45.11 359,817
01/30/2013 45.21 45.46 44.82 45.15 324,123
01/29/2013 44.78 45.37 44.78 45.36 290,995
01/28/2013 44.68 45.02 44.12 44.84 267,726
01/25/2013 45.35 45.95 44.31 44.48 520,751
01/24/2013 45.25 45.74 44.98 45.71 404,394
01/23/2013 45.64 45.64 45.16 45.17 176,175
01/22/2013 45.05 45.7 45.02 45.68 200,045
01/18/2013 45.36 45.48 44.89 45.18 246,312
01/17/2013 45.16 45.7 45.12 45.5 232,175
01/16/2013 44.77 45.11 44.62 44.95 236,147
01/15/2013 44.41 44.99 44.26 44.82 213,553
01/14/2013 44.45 44.76 44.385 44.69 215,245
01/11/2013 44.6 45.14 44.45 44.6 499,258
01/10/2013 44.54 44.93 44.37 44.92 200,630
01/09/2013 44.5 44.5 44.21 44.26 204,276
01/08/2013 44.22 44.4 44.03 44.26 181,269
01/07/2013 44.74 44.79 44.23 44.36 153,769
01/04/2013 44.45 44.93 44.26 44.89 343,841
01/03/2013 43.56 44.29 43.27 44.28 491,198
01/02/2013 44.38 44.38 42.38 43.59 581,173
12/31/2012 41.67 42.08 41.36 42 340,803
12/28/2012 41.8 41.98 41.52 41.64 227,192
12/27/2012 42.21 42.4 41.21 42.02 316,542
12/26/2012 42.535 42.93 42.19 42.3 236,586
12/24/2012 42.41 42.5 41.89 42.4 118,019
12/21/2012 43.2 43.2 42.45 42.59 919,610
12/20/2012 43.06 43.54 42.84 43.13 316,693
12/19/2012 43.29 43.4 42.73 43 305,177
12/18/2012 42.68 43.16 42.446 43.14 1,018,773
12/17/2012 42.1 42.52 41.79 42.5 537,737
12/14/2012 41.42 41.88 41.31 41.78 301,857
12/13/2012 41.9 42.27 41.35 41.51 275,866
12/12/2012 41.94 42.49 41.5 41.93 611,886
12/11/2012 41.6 41.64 41.32 41.48 327,439
12/10/2012 41.16 41.49 41.01 41.22 243,512
12/07/2012 41.4 41.4 40.97 41.23 178,411
12/06/2012 41.14 41.51 41.0618 41.32 200,673
12/05/2012 41.24 41.43 40.86 41.1 200,511
12/04/2012 41.5 41.5 40.54 41 194,766
12/03/2012 41.29 41.59 41 41.44 336,563
11/30/2012 41.18 41.3575 40.92 41.13 785,411
11/29/2012 41.03 41.45 40.75 41.13 275,666
11/28/2012 40.78 40.94 40.171 40.62 353,399
11/27/2012 40.88 41.16 40.4001 40.71 324,649
11/26/2012 40.59 40.83 40.35 40.8 348,605
11/23/2012 40.49 41.22 40.44 41.22 136,718
11/21/2012 40.52 40.63 40 40.39 204,666
11/20/2012 40.31 40.68 40.09 40.48 234,343
11/19/2012 40.18 40.59 39.75 40.51 264,732
11/16/2012 39.58 39.91 39.2 39.8 274,711
11/15/2012 39.83 40.24 39.4 39.68 243,212
11/14/2012 40.7 40.7 39.7799 39.85 312,287
11/13/2012 40.8 41.11 40.47 40.58 225,797
11/12/2012 41.09 41.27 40.66 40.85 141,136
11/09/2012 41.11 41.45 40.94 41.07 342,046
11/08/2012 41.58 41.795 41.08 41.2 403,832
11/07/2012 42.38 42.38 41.51 41.55 408,932
11/06/2012 42.32 42.98 42.32 42.82 290,246
11/05/2012 42.01 42.26 41.59 42.2 336,991
11/02/2012 42.34 42.45 42 42.11 406,490
11/01/2012 41.8 42.39 41.585 42.21 462,212
10/31/2012 41.48 41.9 41.22 41.86 354,530
10/26/2012 41.52 41.89 41.47 41.59 439,042
10/25/2012 41.27 42.38 41.27 41.64 760,002
10/24/2012 39.81 40.78 39.38 40.56 698,095
10/23/2012 38.87 39.24 38.56 39.12 541,808
10/22/2012 39.15 39.44 39.05 39.17 284,123
10/19/2012 39.09 39.42 38.98 39.19 326,741
10/18/2012 39.19 39.5 38.88 39.3 450,332
10/17/2012 39.31 39.65 39.09 39.1 634,558
10/16/2012 40.5 40.5 38.96 39.13 481,641
10/15/2012 40.67 40.78 40.03 40.35 264,497
10/12/2012 41.89 41.89 40.52 40.52 270,005
10/11/2012 42.09 42.27 41.85 42.01 163,548
10/10/2012 41.7 42.02 41.46 41.77 292,524
10/09/2012 42 42.07 41.46 41.65 300,881
10/08/2012 42.33 42.35 41.68 42.07 415,215
10/05/2012 42.7 42.89 42.37 42.6 516,009
10/04/2012 42.75 42.79 42.46 42.7 409,896
10/03/2012 42.8 42.8 42.3168 42.53 274,505
10/02/2012 42.86 43 42.5 42.8 286,285
10/01/2012 42.77 43 42.55 42.79 410,121
09/28/2012 42.72 43 42.6 42.62 509,574
09/27/2012 42.85 43.02 42.63 42.99 274,816
09/26/2012 42.77 42.99 42.51 42.75 494,352
09/25/2012 43 43.05 42.71 42.77 485,797
09/24/2012 42.71 43.05 42.51 42.95 256,255
09/21/2012 43.43 43.71 42.99 43 569,831
09/20/2012 43.43 43.46 42.5 42.98 198,998
09/19/2012 43.8 44.02 43.55 43.67 189,133
09/18/2012 43.69 44.25 43.58 43.78 175,595
09/17/2012 44.9 45.02 43.59 43.82 236,153
09/14/2012 44.36 45.4 44.325 45.21 420,874
09/13/2012 43.64 44.4 43.09 44.05 246,363
09/12/2012 43.51 44.06 43.2 43.72 130,798
09/11/2012 43.74 44.26 43.55 43.69 161,229
09/10/2012 44.36 44.36 43.8 43.82 113,198
09/07/2012 44.18 44.69 44.13 44.22 156,603
09/06/2012 43.68 44.55 43.5121 44.34 364,729
09/05/2012 43.6 43.6 42.86 43.35 524,188
09/04/2012 42.2 43.6 42.05 43.4 622,683
08/31/2012 41.85 42.29 41.74 42.1 231,056
08/30/2012 42 42.22 41.87 42.03 126,106
08/29/2012 42.21 42.534 41.86 42.26 254,289
08/28/2012 41.66 42.45 41.56 42.27 284,284
08/27/2012 41.68 41.9 41.3305 41.79 259,572
08/24/2012 41.04 41.53 41.04 41.35 228,633
08/23/2012 41.6 41.92 41.22 41.28 226,189
08/22/2012 42.09 42.27 41.6 41.65 207,381
08/21/2012 42.55 43.13 42.09 42.12 310,682
08/20/2012 42 42.97 41.86 42.55 450,252
08/17/2012 40.92 41.53 40.71 41.45 214,188
08/16/2012 40.28 41.09 40.15 41.04 203,979
08/15/2012 40.11 40.43 40.01 40.4 228,443
08/14/2012 40.38 40.49 39.9 40.19 322,308
08/13/2012 39.91 40.14 39.6 40.05 199,156
08/10/2012 40.22 40.72 39.88 40 148,518
08/09/2012 40.51 40.71 40.06 40.23 127,447
08/08/2012 40.37 40.79 40.32 40.5 164,952
08/07/2012 40.24 41.19 40.18 40.5 284,077
08/06/2012 40.58 40.79 40 40.02 158,256
08/03/2012 39.5 40.74 39.24 40.44 329,852
08/02/2012 39.16 39.45 38.9 39.3 306,944
08/01/2012 40.72 40.93 39.67 39.68 360,128
07/31/2012 40.3 40.9502 40.2 40.57 369,088
07/30/2012 40.41 40.99 40.15 40.66 424,916
07/27/2012 39.82 40.74 39.03 40.43 565,138
07/26/2012 39.96 40.23 39.14 39.61 357,902
07/25/2012 39.45 39.67 39.18 39.46 173,059
07/24/2012 39.56 39.56 38.98 39.19 263,929
07/23/2012 39.21 39.73 39.08 39.5 184,573
07/20/2012 40.26 40.46 39.91 39.92 225,792
07/19/2012 41.11 41.48 40.49 40.5 211,197
07/18/2012 41.05 41.35 40.79 41 208,350
07/17/2012 41.4 41.54 40.6 41.14 269,965
07/16/2012 41.07 41.32 40.87 41.06 193,674
07/13/2012 40.37 41.43 40.25 41.24 372,854
07/12/2012 40.26 40.58 40.09 40.15 397,039
07/11/2012 40.64 40.7799 40.36 40.53 966,418
07/10/2012 40.74 41.33 40.31 40.52 334,677
07/09/2012 40.79 41.13 40.15 40.34 283,427
07/06/2012 41.08 41.29 40.78 41.03 448,208
07/05/2012 41.95 42.05 41.54 41.83 441,775
07/03/2012 41.91 42.14 41.776 41.98 323,266
07/02/2012 41.9 42.3 41.4301 41.95 560,170
06/29/2012 41.88 42.25 41.62 42.03 393,500
06/28/2012 40.45 40.94 39.87 40.94 202,781
06/27/2012 40.11 40.98 40.06 40.74 226,089
06/26/2012 40.27 40.62 39.93 40.33 216,655
06/25/2012 40.37 40.55 39.87 40.12 271,128
06/22/2012 40.7 41.23 40.5 41.03 574,166
06/21/2012 42.15 42.54 40.63 40.7 390,872
06/20/2012 42.4 42.5 41.76 42.17 165,676
06/19/2012 41.7 42.41 41.5107 42.31 239,300
06/18/2012 41.52 42.07 41.36 41.67 220,099
06/15/2012 41.5 42.38 41.26 41.97 467,371
06/14/2012 41 41.65 40.81 41.45 276,904
06/13/2012 41.41 42.03 40.89 41.07 229,107
06/12/2012 41.39 41.73 40.85 41.69 188,535
06/11/2012 42.58 42.59 41.15 41.17 240,275
06/08/2012 41.34 42.26 41.02 42.03 227,926
06/07/2012 41.6 42.13 41.31 41.44 380,978
06/06/2012 40.75 41.01 40.57 40.94 324,692
06/05/2012 40.04 40.68 39.97 40.54 443,318
06/04/2012 40.5 40.79 39.9 40.2 387,734
06/01/2012 41.86 42.0185 40.38 40.44 573,013
05/31/2012 42.62 43.01 42.01 42.72 317,612
05/30/2012 43.04 43.14 42.45 42.47 261,728
05/29/2012 43.6 43.64 42.87 43.51 191,110
05/25/2012 43.49 43.65 42.91 43.11 220,947
05/24/2012 43.3 43.54 42.8 43.36 341,448
05/23/2012 42.82 43.4 42.43 43.33 347,683
05/22/2012 42.99 43.64 42.91 43.27 262,078
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.