PB Historical Prices | Prosperity Bancshares, Inc. Com Stock

Dow

0.80% Nasdaq

0.97%

Prosperity Bancshares Inc. (PB)

-NYSE

49.34 0.62(1.27%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 20, 1999	12.63	12.63	12.50	12.50	6,800	5.06
Jan 19, 1999	12.63	12.75	12.63	12.63	32,400	5.11
Jan 15, 1999	12.63	12.63	12.63	12.63	1,200	5.11
Jan 14, 1999	12.63	12.63	12.63	12.63	0	5.11
Jan 13, 1999	12.63	12.63	12.63	12.63	24,600	5.11
Jan 12, 1999	13.13	13.13	12.88	12.88	17,400	5.21
Jan 11, 1999	13.25	13.25	13.13	13.13	2,200	5.32
Jan 8, 1999	13.00	13.00	13.00	13.00	11,600	5.26
Jan 7, 1999	13.00	13.13	13.00	13.13	26,800	5.32
Jan 6, 1999	12.63	13.00	12.38	13.00	312,200	5.26
Jan 5, 1999	12.63	12.63	12.50	12.63	3,200	5.11
Jan 4, 1999	12.38	12.38	12.38	12.38	400	5.01
Dec 31, 1998	12.50	12.50	12.38	12.38	18,800	5.01
Dec 30, 1998	12.63	12.63	12.63	12.63	1,800	5.11
Dec 29, 1998	12.38	12.63	12.38	12.63	36,000	5.11
Dec 28, 1998	12.63	12.63	12.63	12.63	1,800	5.11
Dec 24, 1998	12.00	12.00	12.00	12.00	0	4.86
Dec 23, 1998	12.00	12.00	12.00	12.00	0	4.86
Dec 22, 1998	12.38	12.63	12.00	12.00	114,000	4.86
Dec 21, 1998	12.50	12.50	12.50	12.50	5,400	5.06
Dec 18, 1998	12.19	12.50	12.19	12.50	16,600	5.06
Dec 17, 1998	12.19	12.19	12.19	12.19	0	4.93
Dec 16, 1998	12.19	12.19	12.19	12.19	25,400	4.93
Dec 15, 1998	12.19	12.25	12.19	12.25	14,600	4.96
Dec 14, 1998	12.38	12.38	12.25	12.25	7,800	4.96
Dec 11, 1998	12.50	12.50	12.38	12.38	55,600	5.01
Dec 10, 1998	12.25	12.50	12.19	12.38	41,800	5.01
Dec 9, 1998	12.13	12.19	12.13	12.19	21,200	4.93
Dec 8, 1998	12.00	12.13	12.00	12.00	42,600	4.86
Dec 7, 1998	12.00	12.25	12.00	12.13	6,600	4.91
Dec 4, 1998	12.00	12.13	12.00	12.00	60,000	4.86
Dec 3, 1998	12.25	12.25	12.00	12.00	38,200	4.86
Dec 2, 1998	12.13	12.25	12.00	12.25	47,600	4.96
Dec 1, 1998	12.25	12.38	12.06	12.19	250,000	4.93
Nov 30, 1998	12.25	12.44	12.25	12.25	22,800	4.96
Nov 27, 1998	12.25	12.25	12.25	12.25	0	4.96
Nov 25, 1998	12.38	12.38	12.25	12.25	30,000	4.96
Nov 24, 1998	12.44	12.44	12.13	12.25	21,800	4.96
Nov 23, 1998	12.13	12.44	12.13	12.44	9,600	5.04
Nov 20, 1998	12.13	12.13	12.06	12.13	65,600	4.91
Nov 19, 1998	12.06	12.13	12.06	12.06	67,200	4.88
Nov 18, 1998	12.13	12.13	12.06	12.13	42,200	4.91
Nov 17, 1998	12.25	12.25	12.13	12.13	30,000	4.91
Nov 16, 1998	12.31	12.38	12.06	12.25	124,600	4.96
Nov 13, 1998	12.44	12.56	12.31	12.31	129,600	4.98
Nov 12, 1998	12.50	13.00	12.19	12.44	2,267,200	5.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Prosperity Bancshares Inc. (PB)