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

Prestige Brand Holdings (NY: PBH )

71.32 -0.03 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 11.71 11.91 11.66 11.77 371,462 -0.09(-0.76%)
Nov 29, 2010 11.85 11.93 11.65 11.86 214,301 -0.11(-0.92%)
Nov 26, 2010 11.82 12.01 11.81 11.97 50,028 +0.04(+0.34%)
Nov 24, 2010 12.00 11.93 11.93 11.93 318,056 +0.00(+0.00%)
Nov 23, 2010 11.80 12.03 11.71 11.93 356,083 -0.02(-0.17%)
Nov 22, 2010 11.90 12.00 11.80 11.95 333,338 +0.01(+0.08%)
Nov 19, 2010 11.77 11.96 11.70 11.94 525,558 +0.11(+0.93%)
Nov 18, 2010 11.35 11.89 11.35 11.83 700,683 +0.59(+5.25%)
Nov 17, 2010 11.18 11.39 11.08 11.24 354,098 +0.08(+0.72%)
Nov 16, 2010 11.13 11.19 10.98 11.16 412,701 -0.10(-0.89%)
Nov 15, 2010 11.16 11.31 11.13 11.26 203,241 +0.17(+1.53%)
Nov 12, 2010 11.05 11.15 11.00 11.09 170,386 -0.02(-0.18%)
Nov 11, 2010 10.93 11.18 10.90 11.11 189,670 +0.05(+0.45%)
Nov 10, 2010 10.96 11.13 10.84 11.06 260,093 +0.11(+1.00%)
Nov 09, 2010 11.18 11.18 10.88 10.95 1,371,718 -0.20(-1.79%)
Nov 08, 2010 11.12 11.25 10.93 11.15 410,170 -0.03(-0.27%)
Nov 05, 2010 11.44 11.50 11.05 11.18 604,790 -0.36(-3.12%)
Nov 04, 2010 11.12 11.75 11.12 11.54 1,279,731 +0.61(+5.58%)
Nov 03, 2010 11.09 11.10 10.75 10.93 356,989 -0.12(-1.09%)
Nov 02, 2010 10.96 11.11 10.87 11.05 282,179 +0.16(+1.47%)
Nov 01, 2010 10.78 11.06 10.70 10.89 345,284 +0.14(+1.30%)
Oct 29, 2010 10.75 10.83 10.62 10.75 167,615 -0.05(-0.46%)
Oct 28, 2010 10.91 10.92 10.65 10.80 188,046 -0.04(-0.37%)
Oct 27, 2010 10.81 10.87 10.58 10.84 204,290 -0.18(-1.63%)
Oct 25, 2010 10.98 11.13 10.86 11.02 356,589 +0.06(+0.55%)
Oct 22, 2010 10.95 11.09 10.83 10.96 271,998 +0.01(+0.09%)
Oct 21, 2010 10.85 11.02 10.65 10.95 575,551 +0.17(+1.58%)
Oct 20, 2010 10.43 10.82 10.43 10.78 450,226 +0.36(+3.45%)
Oct 19, 2010 10.38 10.63 10.26 10.42 232,154 -0.14(-1.33%)
Oct 18, 2010 10.56 10.64 10.46 10.56 192,764 -0.01(-0.09%)
Oct 15, 2010 10.52 10.66 10.38 10.57 486,084 +0.18(+1.73%)
Oct 14, 2010 10.38 10.49 10.22 10.39 293,707 +0.03(+0.29%)
Oct 13, 2010 10.30 10.48 10.19 10.36 416,961 +0.14(+1.37%)
Oct 12, 2010 9.990 10.23 9.910 10.22 176,401 +0.22(+2.20%)
Oct 11, 2010 10.42 10.42 9.960 10.00 435,487 -0.46(-4.40%)
Oct 08, 2010 10.46 10.56 10.26 10.46 1,120,041 +0.14(+1.36%)
Oct 07, 2010 10.32 10.41 10.10 10.32 828 +0.09(+0.88%)
Oct 06, 2010 10.13 10.23 10.03 10.23 721,443 +0.10(+0.99%)
Oct 05, 2010 9.940 10.20 9.830 10.13 326,714 +0.31(+3.16%)
Oct 04, 2010 9.900 9.960 9.710 9.820 346,642 -0.07(-0.71%)
Oct 01, 2010 9.890 9.980 9.810 9.890 324,252 -0.00(-0.03%)
Sep 30, 2010 9.887 10.00 9.690 9.893 8,985 -0.04(-0.37%)
Sep 29, 2010 9.620 9.930 9.600 9.930 495,070 +0.28(+2.90%)
Sep 28, 2010 9.570 9.730 9.290 9.650 391 +0.13(+1.37%)
Sep 27, 2010 9.390 9.560 9.370 9.520 433,111 +0.16(+1.71%)
Sep 24, 2010 9.170 9.380 9.080 9.360 607,141 +0.32(+3.54%)
Sep 23, 2010 8.810 9.080 8.715 9.040 1,618 +0.19(+2.15%)
Sep 22, 2010 8.810 8.940 8.700 8.850 342,475 +0.04(+0.45%)
Sep 21, 2010 8.840 8.850 8.370 8.810 609,508 -0.06(-0.68%)
Sep 20, 2010 7.860 9.030 7.860 8.870 1,954,528 +1.05(+13.43%)
Sep 17, 2010 7.820 7.900 7.750 7.820 268,647 -0.05(-0.64%)
Sep 15, 2010 7.860 7.910 7.803 7.870 165,467 +0.00(+0.00%)
Sep 14, 2010 7.880 7.910 7.800 7.870 151,765 -0.04(-0.51%)
Sep 13, 2010 7.990 8.030 7.840 7.910 202,210 -0.01(-0.13%)
Sep 10, 2010 7.920 7.980 7.840 7.920 133,360 +0.05(+0.64%)
Sep 09, 2010 7.960 7.960 7.830 7.870 112,374 +0.03(+0.38%)
Sep 08, 2010 7.730 7.910 7.660 7.840 183,857 +0.12(+1.55%)
Sep 07, 2010 7.940 7.940 7.690 7.720 1,317 -0.22(-2.77%)
Sep 03, 2010 7.750 7.960 7.690 7.940 165,612 +0.26(+3.39%)
Sep 02, 2010 7.600 7.750 7.530 7.680 655 +0.05(+0.66%)
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.