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, 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%)
Nov 01, 2007 10.31 10.37 9.560 9.580 284,100 -0.88(-8.41%)
Oct 31, 2007 10.60 10.65 10.35 10.46 161,900 -0.15(-1.41%)
Oct 30, 2007 10.86 10.96 10.55 10.61 139,700 -0.28(-2.57%)
Oct 29, 2007 10.79 10.90 10.75 10.89 290,700 +0.13(+1.21%)
Oct 26, 2007 10.69 10.78 10.57 10.76 531,200 +0.19(+1.80%)
Oct 25, 2007 10.80 10.80 10.35 10.57 236,500 -0.23(-2.13%)
Oct 24, 2007 10.95 10.95 10.58 10.80 233,900 -0.25(-2.26%)
Oct 23, 2007 11.10 11.28 10.95 11.05 215,600 +0.07(+0.64%)
Oct 22, 2007 10.82 11.12 10.63 10.98 607,600 +0.07(+0.64%)
Oct 19, 2007 11.01 11.06 10.57 10.91 259,700 -0.12(-1.09%)
Oct 18, 2007 11.10 11.10 10.90 11.03 441,300 -0.11(-0.99%)
Oct 17, 2007 11.18 11.18 10.85 11.14 379,600 +0.11(+1.00%)
Oct 16, 2007 11.00 11.09 10.95 11.03 155,900 -0.09(-0.81%)
Oct 15, 2007 11.00 11.25 10.85 11.12 314,800 +0.12(+1.09%)
Oct 12, 2007 11.00 11.13 10.87 11.00 164,700 -0.13(-1.17%)
Oct 11, 2007 11.14 11.16 11.02 11.13 240,100 -0.03(-0.27%)
Oct 10, 2007 11.17 11.19 10.93 11.16 283,000 -0.01(-0.09%)
Oct 09, 2007 11.23 11.29 11.02 11.17 113,500 -0.07(-0.62%)
Oct 08, 2007 11.16 11.29 11.08 11.24 111,300 +0.03(+0.27%)
Oct 05, 2007 11.17 11.25 10.84 11.21 132,100 +0.18(+1.63%)
Oct 04, 2007 11.03 11.16 10.80 11.03 156,600 +0.11(+1.01%)
Oct 03, 2007 11.05 11.14 10.90 10.92 203,900 -0.24(-2.15%)
Oct 02, 2007 11.42 11.46 11.07 11.16 246,800 -0.27(-2.36%)
Oct 01, 2007 10.96 11.56 10.94 11.43 248,300 +0.45(+4.10%)
Sep 28, 2007 11.24 11.34 10.97 10.98 156,100 -0.27(-2.40%)
Sep 27, 2007 10.86 11.31 10.81 11.25 172,500 +0.45(+4.17%)
Sep 26, 2007 10.95 10.97 10.69 10.80 89,500 -0.07(-0.64%)
Sep 25, 2007 11.13 11.14 10.72 10.87 106,000 -0.31(-2.77%)
Sep 24, 2007 11.06 11.18 10.90 11.18 167,600 +0.14(+1.27%)
Sep 21, 2007 10.97 11.17 10.86 11.04 250,300 +0.17(+1.56%)
Sep 20, 2007 11.08 11.14 10.81 10.87 267,400 -0.21(-1.90%)
Sep 19, 2007 11.14 11.14 10.94 11.08 239,300 +0.06(+0.54%)
Sep 18, 2007 10.32 11.02 10.32 11.02 275,800 +0.79(+7.72%)
Sep 17, 2007 10.65 10.65 10.03 10.23 195,800 -0.44(-4.12%)
Sep 14, 2007 10.48 10.71 10.35 10.67 193,500 +0.10(+0.95%)
Sep 13, 2007 10.60 10.68 10.51 10.57 133,800 -0.02(-0.19%)
Sep 12, 2007 10.64 10.71 10.57 10.59 120,000 -0.07(-0.66%)
Sep 11, 2007 10.73 10.73 10.51 10.66 133,300 +0.01(+0.09%)
Sep 10, 2007 10.63 10.72 10.51 10.65 158,000 -0.03(-0.28%)
Sep 07, 2007 10.70 10.71 10.46 10.68 215,200 -0.02(-0.19%)
Sep 06, 2007 10.91 11.05 10.67 10.70 266,400 -0.21(-1.92%)
Sep 05, 2007 10.90 10.96 10.81 10.91 326,000 -0.02(-0.18%)
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.