PRSP: Historical Prices for Prosperity Bancshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	39.14	39.55	38.72	38.75	177,800	38.75
24-Nov-09	39.00	39.32	38.45	39.16	357,900	39.16
23-Nov-09	38.98	39.35	38.50	38.85	502,300	38.85
20-Nov-09	37.65	38.83	37.55	38.78	667,100	38.78
19-Nov-09	37.69	37.86	37.21	37.75	478,200	37.75
18-Nov-09	37.73	37.93	37.40	37.89	315,700	37.89
17-Nov-09	37.00	37.86	36.81	37.74	437,400	37.74
16-Nov-09	36.60	37.68	36.34	37.11	573,000	37.11
13-Nov-09	35.76	36.50	35.21	36.45	434,900	36.45
12-Nov-09	36.00	36.46	35.70	35.74	504,800	35.74
11-Nov-09	36.10	36.50	35.72	36.00	270,900	36.00
10-Nov-09	36.43	36.45	35.61	35.88	269,900	35.88
9-Nov-09	36.03	36.38	35.92	36.36	380,100	36.36
6-Nov-09	35.58	35.92	34.87	35.86	199,900	35.86
5-Nov-09	36.25	36.30	35.59	35.96	395,900	35.96
4-Nov-09	36.54	36.56	35.82	35.84	514,300	35.84
3-Nov-09	35.53	36.50	34.53	36.41	689,000	36.41
2-Nov-09	35.99	36.51	35.14	35.75	599,100	35.75
30-Oct-09	35.74	36.20	35.63	35.79	654,400	35.79
29-Oct-09	36.50	36.50	35.96	36.13	620,900	36.13
28-Oct-09	36.02	36.49	36.02	36.28	475,300	36.28
27-Oct-09	35.70	36.51	35.60	36.19	508,200	36.19
26-Oct-09	35.39	35.84	35.14	35.57	301,900	35.57
23-Oct-09	35.52	35.79	34.98	35.46	318,400	35.46
22-Oct-09	34.44	35.65	34.41	35.51	348,700	35.51
21-Oct-09	35.12	35.80	34.50	34.55	375,800	34.55
20-Oct-09	35.89	35.94	34.96	35.04	289,900	35.04
19-Oct-09	36.00	36.20	35.71	35.95	622,400	35.95
16-Oct-09	35.18	35.70	34.80	35.56	603,000	35.56
15-Oct-09	34.79	35.22	34.49	35.11	452,300	35.11
14-Oct-09	34.90	35.20	34.47	35.08	369,600	35.08
13-Oct-09	34.58	34.98	33.81	34.39	355,400	34.39
12-Oct-09	34.80	34.80	34.37	34.56	131,800	34.56
9-Oct-09	34.18	34.60	34.00	34.52	389,400	34.52
8-Oct-09	34.08	34.46	34.01	34.09	701,700	34.09
7-Oct-09	34.35	34.66	33.78	34.60	405,000	34.60
6-Oct-09	34.12	34.89	34.01	34.59	251,500	34.59
5-Oct-09	33.97	34.28	33.69	34.03	342,900	34.03
2-Oct-09	33.92	34.56	33.62	33.72	306,500	33.72
1-Oct-09	34.51	35.03	34.00	34.00	263,900	34.00
30-Sep-09	35.25	35.25	34.04	34.79	397,600	34.79
29-Sep-09	35.25	35.42	34.79	35.20	262,800	35.20
28-Sep-09	34.70	35.37	34.42	35.32	241,300	35.32
25-Sep-09	34.82	35.35	34.01	34.62	351,100	34.62
24-Sep-09	35.45	35.72	34.83	35.07	303,000	35.07
23-Sep-09	35.84	36.00	35.33	35.40	236,700	35.40
22-Sep-09	35.62	35.85	35.08	35.74	380,700	35.74
21-Sep-09	35.09	35.58	35.09	35.43	301,800	35.43
18-Sep-09	35.32	35.71	34.98	35.33	916,100	35.33
17-Sep-09	35.59	35.72	34.98	35.17	309,300	35.17
16-Sep-09	34.65	35.71	34.65	35.68	288,100	35.68
15-Sep-09	33.41	34.73	33.37	34.68	564,200	34.68
14-Sep-09	33.22	33.58	33.19	33.49	526,600	33.49
11-Sep-09	34.18	34.32	33.38	33.45	516,000	33.45
11-Sep-09	$ 0.138 Dividend
10-Sep-09	34.32	34.37	33.76	34.23	338,300	34.09
9-Sep-09	33.80	34.50	33.49	34.33	341,500	34.19
8-Sep-09	34.06	34.17	33.63	33.80	287,200	33.66
4-Sep-09	33.93	33.95	33.40	33.74	244,900	33.60
3-Sep-09	33.13	34.01	32.97	33.97	308,700	33.83
2-Sep-09	33.14	33.44	32.88	33.00	387,400	32.87
1-Sep-09	34.27	34.72	33.08	33.15	452,900	33.02
31-Aug-09	34.43	34.76	34.02	34.48	335,500	34.34
28-Aug-09	35.00	35.33	34.42	34.65	167,000	34.51
27-Aug-09	35.17	35.17	34.44	34.84	203,100	34.70
26-Aug-09	34.94	35.84	34.84	35.14	255,700	35.00
25-Aug-09	35.52	35.80	34.94	35.03	332,100	34.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions