Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prestige Brand Holdings (NY: PBH )

73.03 -0.89 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.820 7.000 6.700 6.970 279,626 +0.16(+2.35%)
Nov 27, 2009 6.920 7.070 6.750 6.810 84,965 -0.29(-4.08%)
Nov 25, 2009 7.050 7.200 7.050 7.100 134,581 +0.01(+0.14%)
Nov 24, 2009 7.080 7.110 6.940 7.090 404,364 +0.01(+0.14%)
Nov 23, 2009 7.090 7.160 7.000 7.080 258,927 +0.04(+0.57%)
Nov 20, 2009 6.890 7.050 6.800 7.040 234,975 +0.14(+2.03%)
Nov 19, 2009 6.910 6.950 6.860 6.900 163,039 -0.03(-0.43%)
Nov 18, 2009 6.990 6.990 6.900 6.930 172,285 -0.04(-0.57%)
Nov 17, 2009 6.980 7.030 6.910 6.970 433,443 +0.01(+0.14%)
Nov 16, 2009 6.990 7.040 6.860 6.960 413,397 +0.01(+0.14%)
Nov 13, 2009 6.880 7.000 6.800 6.950 156,111 +0.10(+1.46%)
Nov 12, 2009 6.980 7.090 6.800 6.850 232,262 -0.14(-2.00%)
Nov 11, 2009 7.040 7.117 6.960 6.990 186,175 -0.02(-0.29%)
Nov 10, 2009 7.360 7.360 6.910 7.010 806,291 -0.44(-5.91%)
Nov 09, 2009 7.480 7.499 7.370 7.450 144,858 +0.04(+0.54%)
Nov 06, 2009 7.440 7.710 7.280 7.410 272,507 -0.05(-0.67%)
Nov 05, 2009 7.080 7.480 7.020 7.460 245,170 +0.63(+9.22%)
Nov 04, 2009 6.940 6.990 6.810 6.830 164,082 -0.09(-1.30%)
Nov 03, 2009 6.830 6.920 6.750 6.920 139,069 +0.10(+1.47%)
Nov 02, 2009 6.790 6.900 6.740 6.820 182,263 +0.06(+0.89%)
Oct 30, 2009 6.940 7.120 6.690 6.760 319,125 -0.21(-3.01%)
Oct 29, 2009 6.720 7.010 6.710 6.970 236,815 +0.27(+4.03%)
Oct 28, 2009 7.000 7.040 6.650 6.700 420,270 -0.33(-4.69%)
Oct 27, 2009 7.290 7.290 6.950 7.030 274,965 +0.09(+1.30%)
Oct 26, 2009 6.940 7.110 6.834 6.940 227,058 -0.02(-0.29%)
Oct 23, 2009 6.980 7.020 6.950 6.960 172,053 -0.09(-1.28%)
Oct 22, 2009 6.970 7.090 6.890 7.050 193,711 +0.05(+0.71%)
Oct 21, 2009 7.060 7.200 6.990 7.000 160,563 -0.06(-0.85%)
Oct 20, 2009 7.070 7.090 7.040 7.060 147,766 -0.06(-0.84%)
Oct 19, 2009 7.150 7.160 7.000 7.120 228,799 -0.03(-0.42%)
Oct 16, 2009 7.220 7.240 7.050 7.150 196,261 -0.13(-1.79%)
Oct 15, 2009 7.130 7.280 7.060 7.280 186,933 +0.13(+1.82%)
Oct 14, 2009 7.190 7.190 7.045 7.150 143,912 +0.05(+0.70%)
Oct 13, 2009 7.090 7.100 7.050 7.100 159,386 -0.03(-0.42%)
Oct 12, 2009 7.130 7.200 7.080 7.130 81,292 -0.08(-1.11%)
Oct 09, 2009 7.170 7.229 7.120 7.210 97,825 +0.05(+0.70%)
Oct 08, 2009 7.160 7.220 7.090 7.160 201,182 +0.02(+0.28%)
Oct 07, 2009 7.170 7.210 7.080 7.140 337,615 -0.05(-0.70%)
Oct 06, 2009 7.130 7.230 7.100 7.190 128,713 +0.07(+0.98%)
Oct 05, 2009 7.190 7.210 7.060 7.120 154,963 -0.02(-0.28%)
Oct 02, 2009 7.010 7.190 6.920 7.140 186,168 +0.09(+1.28%)
Oct 01, 2009 7.040 7.140 7.000 7.050 408,772 +0.01(+0.14%)
Sep 30, 2009 7.290 7.290 7.000 7.040 264,925 -0.22(-3.03%)
Sep 29, 2009 7.280 7.330 7.170 7.260 136,699 +0.01(+0.14%)
Sep 28, 2009 7.020 7.260 7.020 7.250 216,468 +0.22(+3.13%)
Sep 25, 2009 7.030 7.200 6.990 7.030 308,441 -0.04(-0.57%)
Sep 24, 2009 7.440 7.500 6.940 7.070 466,386 -0.37(-4.97%)
Sep 23, 2009 7.510 7.610 7.260 7.440 212,433 -0.08(-1.06%)
Sep 22, 2009 7.580 7.580 7.400 7.520 104,724 +0.00(+0.00%)
Sep 21, 2009 7.480 7.570 7.450 7.520 165,199 +0.02(+0.27%)
Sep 18, 2009 7.410 7.550 7.410 7.500 442,871 +0.10(+1.35%)
Sep 17, 2009 7.410 7.480 7.350 7.400 240,400 +0.02(+0.27%)
Sep 16, 2009 7.390 7.490 7.340 7.380 176,353 -0.01(-0.14%)
Sep 15, 2009 7.400 7.490 7.320 7.390 356,046 +0.00(+0.00%)
Sep 14, 2009 7.190 7.500 7.160 7.390 337,223 +0.18(+2.50%)
Sep 11, 2009 7.910 8.000 7.080 7.210 873,493 -0.67(-8.50%)
Sep 10, 2009 7.690 8.185 7.690 7.880 371,198 +0.19(+2.47%)
Sep 09, 2009 7.370 7.700 7.290 7.690 210,942 +0.33(+4.48%)
Sep 08, 2009 7.460 7.460 7.300 7.360 165,925 -0.08(-1.08%)
Sep 04, 2009 7.370 7.470 7.250 7.440 112,253 +0.07(+0.95%)
Sep 03, 2009 7.170 7.380 7.010 7.370 148,585 +0.21(+2.93%)
Sep 02, 2009 7.060 7.290 7.060 7.160 261,155 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.