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 (%)
Jan 30, 2009 6.220 6.540 6.210 6.350 0 +0.16(+2.58%)
Jan 29, 2009 6.370 6.450 6.171 6.190 238,726 -0.22(-3.43%)
Jan 28, 2009 6.490 6.530 6.350 6.410 267,849 +0.02(+0.31%)
Jan 27, 2009 6.170 6.400 6.160 6.390 168,290 +0.22(+3.57%)
Jan 26, 2009 6.270 6.320 6.000 6.170 231,192 -0.12(-1.91%)
Jan 23, 2009 6.220 6.330 6.195 6.290 427,443 -0.04(-0.63%)
Jan 22, 2009 6.260 6.470 6.210 6.330 269,341 -0.05(-0.78%)
Jan 21, 2009 5.890 6.410 5.890 6.380 419,647 +0.43(+7.23%)
Jan 20, 2009 6.090 6.140 5.935 5.950 409,886 -0.15(-2.46%)
Jan 16, 2009 6.240 6.240 6.000 6.100 464,213 -0.11(-1.77%)
Jan 15, 2009 6.300 6.300 5.870 6.210 790,162 -0.09(-1.43%)
Jan 14, 2009 6.960 7.050 6.210 6.300 1,420,091 -0.65(-9.35%)
Jan 13, 2009 7.250 7.670 6.060 6.950 1,630,434 -1.43(-17.06%)
Jan 12, 2009 8.320 9.080 8.160 8.380 329,453 -1.22(-12.71%)
Jan 09, 2009 9.980 9.980 9.460 9.600 324,620 -0.45(-4.48%)
Jan 08, 2009 10.03 10.13 9.780 10.05 194,121 +0.03(+0.30%)
Jan 07, 2009 9.870 10.04 9.450 10.02 248,541 -0.02(-0.20%)
Jan 06, 2009 10.01 10.14 9.740 10.04 270,507 +0.06(+0.60%)
Jan 05, 2009 10.16 10.30 9.880 9.980 293,716 -0.14(-1.38%)
Jan 02, 2009 10.59 10.59 10.01 10.12 0 -0.43(-4.08%)
Jan 01, 2009 10.29 10.78 10.22 10.55 0 +0.00(+0.00%)
Dec 31, 2008 10.29 10.78 10.22 10.55 424,246 +0.34(+3.33%)
Dec 30, 2008 9.870 10.22 9.710 10.21 437,896 +0.38(+3.87%)
Dec 29, 2008 9.390 9.965 9.020 9.830 591,541 +0.51(+5.47%)
Dec 26, 2008 9.480 9.680 9.250 9.320 889,247 -0.08(-0.85%)
Dec 24, 2008 9.620 10.03 9.380 9.400 515,789 -0.28(-2.89%)
Dec 23, 2008 9.700 10.04 9.580 9.680 283,207 +0.07(+0.73%)
Dec 22, 2008 9.040 9.770 8.940 9.610 466,058 +0.60(+6.66%)
Dec 19, 2008 9.460 9.630 8.910 9.010 431,697 -0.17(-1.85%)
Dec 18, 2008 8.930 9.560 8.820 9.180 337,810 +0.22(+2.46%)
Dec 17, 2008 9.290 9.580 8.880 8.960 490,791 -0.37(-3.97%)
Dec 16, 2008 8.620 9.430 8.400 9.330 629,102 +0.85(+10.02%)
Dec 15, 2008 8.730 9.280 8.260 8.480 482,722 -0.17(-1.97%)
Dec 12, 2008 8.300 8.650 8.110 8.650 500,887 +0.22(+2.61%)
Dec 11, 2008 8.200 8.610 8.020 8.430 300,707 +0.18(+2.18%)
Dec 10, 2008 8.210 8.500 8.090 8.250 143,469 +0.14(+1.73%)
Dec 09, 2008 7.890 8.410 7.800 8.110 235,863 +0.11(+1.37%)
Dec 08, 2008 7.900 8.340 7.855 8.000 236,369 +0.19(+2.43%)
Dec 05, 2008 7.700 7.820 7.270 7.810 244,385 +0.07(+0.90%)
Dec 04, 2008 8.080 8.080 7.510 7.740 345,635 -0.38(-4.68%)
Dec 03, 2008 8.060 8.500 7.620 8.120 407,027 +0.26(+3.31%)
Dec 02, 2008 7.390 7.980 7.160 7.860 552,910 +0.62(+8.56%)
Dec 01, 2008 7.670 7.980 7.190 7.240 328,965 -0.58(-7.42%)
Nov 28, 2008 7.670 7.850 7.570 7.820 94,384 -0.09(-1.14%)
Nov 26, 2008 7.460 7.920 7.440 7.910 254,736 +0.29(+3.81%)
Nov 25, 2008 7.720 7.720 7.250 7.620 304,323 +0.00(+0.00%)
Nov 24, 2008 7.390 7.690 7.300 7.620 332,570 +0.32(+4.38%)
Nov 21, 2008 7.750 7.940 6.750 7.300 423,990 -0.52(-6.65%)
Nov 20, 2008 7.830 8.170 7.720 7.820 411,777 -0.05(-0.64%)
Nov 19, 2008 8.370 8.750 7.770 7.870 806,320 -0.52(-6.20%)
Nov 18, 2008 8.250 8.590 8.020 8.390 479,381 +0.18(+2.19%)
Nov 17, 2008 7.760 8.340 7.760 8.210 338,284 +0.50(+6.49%)
Nov 14, 2008 8.380 8.420 7.710 7.710 345,942 -0.79(-9.29%)
Nov 13, 2008 7.890 8.530 7.680 8.500 319,685 +0.64(+8.14%)
Nov 12, 2008 8.030 8.180 7.820 7.860 218,424 -0.26(-3.20%)
Nov 11, 2008 7.980 8.600 7.970 8.120 266,074 +0.12(+1.50%)
Nov 10, 2008 8.280 8.320 7.921 8.000 320,105 -0.08(-0.99%)
Nov 07, 2008 7.450 8.130 7.450 8.080 197,914 +0.70(+9.49%)
Nov 06, 2008 7.030 7.480 6.880 7.380 165,373 +0.50(+7.27%)
Nov 05, 2008 6.940 7.120 6.690 6.880 312,353 -0.07(-1.01%)
Nov 04, 2008 7.040 7.230 6.870 6.950 276,631 -0.07(-1.00%)
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.