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 (%)
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%)
Nov 03, 2008 6.790 7.150 6.660 7.020 124,145 +0.11(+1.59%)
Oct 31, 2008 6.860 7.090 6.540 6.910 217,784 +0.00(+0.00%)
Oct 30, 2008 6.530 6.910 6.510 6.910 126,043 +0.38(+5.82%)
Oct 29, 2008 6.450 6.760 6.350 6.530 355,810 +0.14(+2.19%)
Oct 28, 2008 6.080 6.420 5.870 6.390 231,004 +0.39(+6.50%)
Oct 27, 2008 6.290 6.400 5.980 6.000 192,280 -0.39(-6.10%)
Oct 24, 2008 6.320 6.580 6.130 6.390 171,467 -0.39(-5.75%)
Oct 23, 2008 6.830 6.940 6.430 6.780 270,082 -0.11(-1.60%)
Oct 22, 2008 7.280 7.280 6.820 6.890 227,617 -0.55(-7.39%)
Oct 21, 2008 7.020 7.500 7.020 7.440 308,301 +0.32(+4.49%)
Oct 20, 2008 7.160 7.190 6.890 7.120 200,505 +0.11(+1.57%)
Oct 17, 2008 6.520 7.350 5.910 7.010 342,424 -0.19(-2.64%)
Oct 16, 2008 6.730 7.270 6.580 7.200 286,470 +0.30(+4.35%)
Oct 15, 2008 7.410 7.470 6.880 6.900 412,545 -0.64(-8.49%)
Oct 14, 2008 7.500 7.660 7.240 7.540 616,876 +0.06(+0.80%)
Oct 13, 2008 6.730 7.480 6.510 7.480 401,899 +1.05(+16.33%)
Oct 10, 2008 6.480 6.870 6.150 6.430 607,267 -0.45(-6.54%)
Oct 09, 2008 7.300 7.320 6.840 6.880 429,198 -0.37(-5.10%)
Oct 08, 2008 7.680 7.790 7.110 7.250 780,822 -0.65(-8.23%)
Oct 07, 2008 8.430 8.450 7.840 7.900 307,604 -0.53(-6.29%)
Oct 06, 2008 8.540 8.540 8.130 8.430 267,978 -0.23(-2.66%)
Oct 03, 2008 8.700 9.070 8.620 8.660 172,393 +0.04(+0.46%)
Oct 02, 2008 8.950 8.970 8.610 8.620 145,121 -0.36(-4.01%)
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.