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 31, 2008 7.050 7.580 7.020 7.470 156,450 +0.27(+3.75%)
Jan 30, 2008 7.290 7.630 7.180 7.200 296,700 -0.17(-2.31%)
Jan 29, 2008 6.900 7.420 6.800 7.370 420,600 +0.57(+8.38%)
Jan 28, 2008 6.940 6.940 6.010 6.800 1,414,282 -0.17(-2.44%)
Jan 25, 2008 7.410 7.410 6.940 6.970 209,800 -0.26(-3.60%)
Jan 24, 2008 7.110 8.240 6.850 7.230 1,262,946 +0.13(+1.83%)
Jan 23, 2008 6.630 7.110 6.580 7.100 269,902 +0.33(+4.87%)
Jan 22, 2008 6.650 6.960 6.580 6.770 246,600 -0.05(-0.73%)
Jan 21, 2008 7.100 7.100 6.730 6.820 0 +0.00(+0.00%)
Jan 18, 2008 7.100 7.100 6.730 6.820 271,700 -0.19(-2.71%)
Jan 17, 2008 7.010 7.050 6.750 7.010 265,200 -0.05(-0.71%)
Jan 16, 2008 7.000 7.190 6.980 7.060 286,300 +0.09(+1.29%)
Jan 15, 2008 6.920 7.070 6.820 6.970 281,881 -0.03(-0.43%)
Jan 14, 2008 7.140 7.160 6.920 7.000 319,137 -0.05(-0.71%)
Jan 11, 2008 7.160 7.230 6.900 7.050 629,700 -0.20(-2.76%)
Jan 10, 2008 7.180 7.370 7.030 7.250 493,700 -0.05(-0.68%)
Jan 09, 2008 7.210 7.330 7.120 7.300 537,400 +0.10(+1.39%)
Jan 08, 2008 7.390 7.400 7.130 7.200 355,800 -0.17(-2.31%)
Jan 07, 2008 7.250 7.490 7.150 7.370 215,701 +0.20(+2.79%)
Jan 04, 2008 7.140 7.250 7.080 7.170 173,800 -0.05(-0.69%)
Jan 03, 2008 7.310 7.310 7.160 7.220 189,700 -0.07(-0.96%)
Jan 02, 2008 7.500 7.610 7.260 7.290 163,700 -0.19(-2.54%)
Jan 01, 2008 7.470 7.530 7.330 7.480 237,562 +0.00(+0.00%)
Dec 31, 2007 7.470 7.530 7.330 7.480 237,562 +0.01(+0.13%)
Dec 28, 2007 7.650 7.660 7.370 7.470 284,202 -0.26(-3.36%)
Dec 27, 2007 7.810 7.890 7.520 7.730 250,700 -0.08(-1.02%)
Dec 26, 2007 8.000 8.000 7.720 7.810 265,800 -0.17(-2.13%)
Dec 24, 2007 7.950 8.090 7.830 7.980 109,000 -0.02(-0.25%)
Dec 21, 2007 7.940 8.100 7.880 8.000 346,000 +0.14(+1.78%)
Dec 20, 2007 7.830 7.900 7.600 7.860 273,700 +0.06(+0.77%)
Dec 19, 2007 7.880 7.980 7.620 7.800 275,500 -0.16(-2.01%)
Dec 18, 2007 7.700 7.960 7.510 7.960 333,800 +0.39(+5.15%)
Dec 17, 2007 7.760 7.930 7.560 7.570 278,300 -0.19(-2.45%)
Dec 14, 2007 7.790 8.030 7.710 7.760 164,100 -0.21(-2.63%)
Dec 13, 2007 8.000 8.030 7.760 7.970 222,200 -0.09(-1.12%)
Dec 12, 2007 7.980 8.090 7.790 8.060 260,300 +0.24(+3.07%)
Dec 11, 2007 7.950 8.060 7.790 7.820 266,000 -0.11(-1.39%)
Dec 10, 2007 7.920 8.070 7.710 7.930 336,300 -0.02(-0.25%)
Dec 07, 2007 7.750 8.020 7.730 7.950 305,400 +0.18(+2.32%)
Dec 06, 2007 7.710 7.920 7.620 7.770 212,000 +0.05(+0.65%)
Dec 05, 2007 7.870 7.900 7.590 7.720 152,300 -0.01(-0.13%)
Dec 04, 2007 8.030 8.030 7.710 7.730 417,500 -0.25(-3.13%)
Dec 03, 2007 8.250 8.260 7.970 7.980 275,500 -0.41(-4.89%)
Nov 30, 2007 8.390 8.510 8.280 8.390 346,700 +0.08(+0.96%)
Nov 29, 2007 8.690 8.690 8.300 8.310 230,600 -0.35(-4.04%)
Nov 28, 2007 8.410 8.780 8.410 8.660 219,600 +0.26(+3.10%)
Nov 27, 2007 8.350 8.450 8.140 8.400 518,321 +0.01(+0.12%)
Nov 26, 2007 8.740 8.740 8.210 8.390 1,021,900 -0.31(-3.56%)
Nov 23, 2007 8.460 8.710 8.410 8.700 80,296 +0.23(+2.72%)
Nov 21, 2007 8.400 8.570 8.340 8.470 205,600 -0.04(-0.47%)
Nov 20, 2007 8.570 8.570 8.370 8.510 361,400 -0.09(-1.05%)
Nov 19, 2007 8.360 8.680 8.200 8.600 359,200 +0.13(+1.53%)
Nov 16, 2007 8.670 8.690 8.380 8.470 475,400 -0.22(-2.53%)
Nov 15, 2007 8.490 8.730 8.240 8.690 259,730 +0.14(+1.64%)
Nov 14, 2007 8.670 8.670 8.430 8.550 553,200 -0.12(-1.38%)
Nov 13, 2007 8.590 8.710 8.400 8.670 336,100 +0.21(+2.48%)
Nov 12, 2007 8.540 8.670 8.420 8.460 463,050 -0.15(-1.74%)
Nov 09, 2007 8.840 8.880 8.530 8.610 399,500 -0.36(-4.01%)
Nov 08, 2007 8.250 9.010 8.040 8.970 1,164,200 +0.54(+6.41%)
Nov 07, 2007 8.760 8.830 8.390 8.430 1,953,000 -0.33(-3.77%)
Nov 06, 2007 8.940 9.000 8.750 8.760 515,300 -0.21(-2.34%)
Nov 05, 2007 9.270 9.290 8.880 8.970 328,000 -0.43(-4.57%)
Nov 02, 2007 9.700 9.700 9.210 9.400 440,400 -0.18(-1.88%)
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.