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 (%)
Mar 31, 2010 9.010 9.150 8.990 9.000 266,909 -0.05(-0.55%)
Mar 30, 2010 8.970 9.180 8.950 9.050 220,082 +0.11(+1.23%)
Mar 29, 2010 8.960 8.990 8.890 8.940 176,822 +0.07(+0.79%)
Mar 26, 2010 8.910 8.950 8.870 8.870 147,525 -0.01(-0.11%)
Mar 25, 2010 9.280 9.280 8.830 8.880 201,355 +0.01(+0.11%)
Mar 24, 2010 8.910 9.000 8.800 8.870 192,189 -0.05(-0.56%)
Mar 23, 2010 8.930 9.000 8.890 8.920 132,758 -0.01(-0.11%)
Mar 22, 2010 8.870 8.990 8.800 8.930 159,132 +0.03(+0.34%)
Mar 19, 2010 8.890 9.000 8.870 8.900 580,868 +0.04(+0.45%)
Mar 18, 2010 8.920 8.980 8.830 8.860 229,951 -0.04(-0.45%)
Mar 17, 2010 8.680 8.920 8.680 8.900 213,404 +0.26(+3.01%)
Mar 16, 2010 8.590 8.670 8.500 8.640 174,392 +0.09(+1.05%)
Mar 15, 2010 8.590 8.630 8.520 8.550 207,137 +0.04(+0.47%)
Mar 12, 2010 8.650 8.670 8.420 8.510 162,125 -0.09(-1.05%)
Mar 11, 2010 8.600 8.700 8.450 8.600 150,021 -0.04(-0.46%)
Mar 10, 2010 8.690 8.900 8.555 8.640 178,995 +0.10(+1.17%)
Mar 09, 2010 8.740 8.780 8.500 8.540 320,648 -0.20(-2.29%)
Mar 08, 2010 8.640 8.780 8.630 8.740 239,080 +0.19(+2.22%)
Mar 05, 2010 8.480 8.650 8.450 8.550 305,181 +0.13(+1.54%)
Mar 04, 2010 8.540 8.600 8.390 8.420 292,065 -0.03(-0.36%)
Mar 03, 2010 8.280 8.580 8.150 8.450 416,043 +0.20(+2.44%)
Mar 02, 2010 8.280 8.290 8.110 8.249 331,299 -0.04(-0.50%)
Mar 01, 2010 8.050 8.290 8.030 8.290 396,707 +0.26(+3.24%)
Feb 26, 2010 8.090 8.090 7.950 8.030 126,733 -0.01(-0.12%)
Feb 25, 2010 7.750 8.040 7.700 8.040 188,285 +0.18(+2.29%)
Feb 24, 2010 7.750 7.900 7.720 7.860 110,863 +0.10(+1.29%)
Feb 23, 2010 7.840 7.840 7.670 7.760 97,038 -0.07(-0.89%)
Feb 22, 2010 7.640 7.830 7.540 7.830 244,124 +0.19(+2.49%)
Feb 19, 2010 7.650 7.720 7.580 7.640 116,302 +0.00(+0.00%)
Feb 18, 2010 7.650 7.680 7.560 7.640 77,244 -0.02(-0.26%)
Feb 17, 2010 7.570 7.670 7.440 7.660 144,770 +0.13(+1.73%)
Feb 16, 2010 7.440 7.550 7.320 7.530 182,048 +0.14(+1.89%)
Feb 12, 2010 7.290 7.390 7.390 7.390 237,800 +0.06(+0.82%)
Feb 11, 2010 7.250 7.350 7.200 7.330 150,385 +0.05(+0.69%)
Feb 10, 2010 7.330 7.360 7.200 7.280 214,531 -0.10(-1.36%)
Feb 09, 2010 7.290 7.410 7.200 7.380 303,990 +0.18(+2.50%)
Feb 08, 2010 7.470 7.550 7.200 7.200 435,680 -0.29(-3.87%)
Feb 05, 2010 7.280 7.610 7.280 7.490 180,166 -0.03(-0.40%)
Feb 04, 2010 7.630 7.690 7.370 7.520 231,963 -0.14(-1.83%)
Feb 03, 2010 7.620 7.810 7.530 7.660 147,274 +0.00(+0.00%)
Feb 02, 2010 7.650 7.760 7.560 7.660 183,881 +0.01(+0.13%)
Feb 01, 2010 7.770 7.810 7.620 7.650 154,892 -0.12(-1.54%)
Jan 29, 2010 7.850 8.040 7.770 7.770 276,932 -0.08(-1.02%)
Jan 28, 2010 7.880 7.880 7.650 7.850 208,574 +0.02(+0.26%)
Jan 27, 2010 7.600 7.850 7.600 7.830 108,790 +0.18(+2.35%)
Jan 26, 2010 7.520 7.740 7.520 7.650 305,778 +0.09(+1.19%)
Jan 25, 2010 7.510 7.730 7.450 7.560 229,372 +0.12(+1.61%)
Jan 22, 2010 7.650 7.700 7.380 7.440 399,426 -0.24(-3.12%)
Jan 21, 2010 7.950 8.110 7.570 7.680 290,967 -0.28(-3.52%)
Jan 20, 2010 7.930 8.040 7.760 7.960 230,476 -0.04(-0.50%)
Jan 19, 2010 7.830 8.340 7.790 8.000 372,214 +0.20(+2.56%)
Jan 15, 2010 8.000 7.800 7.800 7.800 346,500 -0.22(-2.74%)
Jan 14, 2010 7.820 8.090 7.820 8.020 164,222 +0.20(+2.56%)
Jan 13, 2010 7.730 7.830 7.650 7.820 140,212 +0.09(+1.16%)
Jan 12, 2010 7.690 7.770 7.670 7.730 129,998 -0.03(-0.39%)
Jan 11, 2010 7.750 7.800 7.658 7.760 157,684 +0.02(+0.26%)
Jan 08, 2010 7.710 7.849 7.700 7.740 215,201 +0.03(+0.39%)
Jan 07, 2010 7.510 7.760 7.480 7.710 184,284 +0.22(+2.94%)
Jan 06, 2010 7.930 7.930 7.460 7.490 603,270 -0.44(-5.55%)
Jan 05, 2010 8.080 8.080 7.750 7.930 509,115 -0.15(-1.86%)
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.