Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.92 12.05 11.90 12.02 322,600 +0.10(+0.84%)
Nov 29, 2005 11.93 11.97 11.63 11.92 187,000 +0.08(+0.68%)
Nov 28, 2005 11.95 11.99 11.63 11.84 270,400 -0.06(-0.50%)
Nov 25, 2005 11.82 11.94 11.82 11.90 72,200 -0.02(-0.17%)
Nov 23, 2005 11.18 12.00 11.18 11.92 817,800 +0.80(+7.19%)
Nov 22, 2005 10.62 11.20 10.44 11.12 398,000 +0.52(+4.91%)
Nov 21, 2005 10.55 10.94 10.45 10.60 432,300 +0.03(+0.28%)
Nov 18, 2005 10.12 10.93 10.10 10.57 818,700 +0.46(+4.55%)
Nov 17, 2005 9.750 10.30 9.620 10.11 1,234,100 +0.39(+4.01%)
Nov 16, 2005 9.790 9.850 9.620 9.720 834,100 -0.08(-0.82%)
Nov 15, 2005 10.43 10.11 9.370 9.800 1,506,900 -0.62(-5.95%)
Nov 14, 2005 11.33 11.33 10.30 10.42 489,200 -1.01(-8.84%)
Nov 11, 2005 11.52 11.68 11.42 11.43 127,400 -0.13(-1.12%)
Nov 10, 2005 11.80 11.80 11.31 11.56 253,300 -0.24(-2.03%)
Nov 09, 2005 12.03 12.03 11.45 11.80 343,400 -0.23(-1.91%)
Nov 08, 2005 12.13 12.20 12.00 12.03 272,300 -0.17(-1.39%)
Nov 07, 2005 12.18 12.20 12.10 12.20 92,100 +0.04(+0.33%)
Nov 04, 2005 12.20 12.20 11.95 12.16 81,600 -0.04(-0.33%)
Nov 03, 2005 12.00 12.25 12.00 12.20 167,200 +0.23(+1.92%)
Nov 02, 2005 11.91 12.00 11.81 11.97 93,100 +0.10(+0.84%)
Nov 01, 2005 12.05 12.05 11.75 11.87 492,200 -0.18(-1.49%)
Oct 31, 2005 11.97 12.13 11.85 12.05 705,400 +0.08(+0.67%)
Oct 28, 2005 11.71 12.01 11.41 11.97 246,600 +0.32(+2.75%)
Oct 27, 2005 11.87 11.95 11.56 11.65 143,700 -0.28(-2.35%)
Oct 26, 2005 11.98 12.00 11.71 11.93 59,200 -0.05(-0.42%)
Oct 25, 2005 11.90 11.99 11.55 11.98 74,800 +0.05(+0.42%)
Oct 24, 2005 11.71 11.95 11.71 11.93 54,800 +0.22(+1.88%)
Oct 21, 2005 11.90 12.00 11.56 11.71 160,000 -0.19(-1.60%)
Oct 20, 2005 12.09 12.10 11.70 11.90 127,500 -0.19(-1.57%)
Oct 19, 2005 11.95 12.15 11.80 12.09 120,000 +0.09(+0.75%)
Oct 18, 2005 12.00 12.03 11.85 12.00 279,300 +0.00(+0.00%)
Oct 17, 2005 11.96 12.00 11.90 12.00 134,300 +0.04(+0.33%)
Oct 14, 2005 12.09 12.17 11.95 11.96 231,900 -0.13(-1.08%)
Oct 13, 2005 12.00 12.10 11.95 12.09 64,900 +0.09(+0.75%)
Oct 12, 2005 12.00 12.13 11.96 12.00 140,400 -0.01(-0.08%)
Oct 11, 2005 12.18 12.24 11.90 12.01 555,100 -0.15(-1.23%)
Oct 10, 2005 12.06 12.20 12.06 12.16 85,100 +0.11(+0.91%)
Oct 07, 2005 11.95 12.10 11.93 12.05 396,600 +0.10(+0.84%)
Oct 06, 2005 11.98 12.04 11.90 11.95 232,500 -0.04(-0.33%)
Oct 05, 2005 12.18 12.20 11.89 11.99 234,600 -0.16(-1.32%)
Oct 04, 2005 12.35 12.42 12.10 12.15 447,200 -0.16(-1.30%)
Oct 03, 2005 12.35 12.45 12.25 12.31 288,900 -0.01(-0.08%)
Sep 30, 2005 12.25 12.35 12.15 12.32 148,800 +0.03(+0.24%)
Sep 29, 2005 12.30 12.40 12.10 12.29 157,400 -0.01(-0.08%)
Sep 28, 2005 12.25 12.42 12.05 12.30 232,800 -0.01(-0.08%)
Sep 27, 2005 12.40 12.46 12.21 12.31 434,100 -0.14(-1.12%)
Sep 26, 2005 12.35 12.75 12.13 12.45 395,000 +0.17(+1.38%)
Sep 23, 2005 12.28 12.35 11.80 12.28 842,000 +0.77(+6.69%)
Sep 22, 2005 11.63 11.63 11.50 11.51 107,800 -0.10(-0.86%)
Sep 21, 2005 11.95 11.95 11.60 11.61 514,200 -0.32(-2.68%)
Sep 20, 2005 11.95 12.05 11.93 11.93 316,500 -0.06(-0.50%)
Sep 19, 2005 12.06 12.12 11.92 11.99 178,000 +0.15(+1.27%)
Sep 16, 2005 12.03 12.04 11.72 11.84 219,300 -0.13(-1.09%)
Sep 15, 2005 11.86 12.00 11.85 11.97 117,100 +0.16(+1.35%)
Sep 14, 2005 11.90 12.02 11.80 11.81 240,800 -0.19(-1.58%)
Sep 13, 2005 12.25 12.35 11.85 12.00 201,000 -0.26(-2.12%)
Sep 12, 2005 12.21 12.32 12.10 12.26 136,600 -0.01(-0.08%)
Sep 09, 2005 12.40 12.46 11.99 12.27 181,200 -0.15(-1.21%)
Sep 08, 2005 12.45 12.50 12.38 12.42 127,200 -0.08(-0.64%)
Sep 07, 2005 12.80 12.83 12.45 12.50 184,300 -0.35(-2.72%)
Sep 06, 2005 12.86 12.89 12.73 12.85 142,700 -0.01(-0.08%)
Sep 02, 2005 12.89 12.98 12.84 12.86 236,800 -0.03(-0.23%)
Sep 01, 2005 12.83 12.99 12.80 12.89 141,200 +0.02(+0.16%)
Aug 31, 2005 12.86 12.99 12.83 12.87 172,100 -0.03(-0.23%)
Aug 30, 2005 13.00 13.02 12.84 12.90 129,900 -0.10(-0.77%)
Aug 29, 2005 12.93 13.04 12.95 13.00 195,100 +0.08(+0.62%)
Aug 26, 2005 12.90 13.02 12.74 12.92 220,300 -0.01(-0.08%)
Aug 25, 2005 13.07 13.08 12.80 12.93 215,800 -0.08(-0.61%)
Aug 24, 2005 12.82 13.17 12.78 13.01 219,800 +0.21(+1.64%)
Aug 23, 2005 12.60 13.00 12.60 12.80 113,000 +0.23(+1.83%)
Aug 22, 2005 12.48 12.65 12.45 12.57 192,100 +0.08(+0.64%)
Aug 19, 2005 12.54 12.57 12.43 12.49 170,800 -0.05(-0.40%)
Aug 18, 2005 12.79 12.80 12.50 12.54 117,900 -0.30(-2.34%)
Aug 17, 2005 12.58 12.95 12.50 12.84 91,000 +0.24(+1.90%)
Aug 16, 2005 12.47 12.60 12.40 12.60 306,400 +0.11(+0.88%)
Aug 15, 2005 12.52 12.58 12.43 12.49 160,400 -0.04(-0.32%)
Aug 12, 2005 12.50 12.75 12.40 12.53 196,500 -0.02(-0.16%)
Aug 11, 2005 12.61 12.70 12.31 12.55 310,500 -0.05(-0.40%)
Aug 10, 2005 12.76 12.84 12.43 12.60 228,800 -0.15(-1.18%)
Aug 09, 2005 13.18 13.25 12.50 12.75 303,300 -0.33(-2.52%)
Aug 08, 2005 13.25 13.50 13.00 13.08 222,200 +0.03(+0.23%)
Aug 05, 2005 12.85 13.15 12.77 13.05 672,300 +0.10(+0.77%)
Aug 04, 2005 12.95 13.01 12.50 12.95 1,041,400 -0.06(-0.46%)
Aug 03, 2005 11.93 13.15 11.90 13.01 2,028,800 +1.08(+9.05%)
Aug 02, 2005 11.24 11.93 11.19 11.93 1,517,800 +0.69(+6.14%)
Aug 01, 2005 11.24 11.35 11.15 11.24 1,157,000 -0.01(-0.09%)
Jul 29, 2005 11.90 11.91 11.02 11.25 2,481,700 -0.65(-5.46%)
Jul 28, 2005 14.90 14.90 10.10 11.90 14,748,600 -8.14(-40.62%)
Jul 27, 2005 20.00 20.04 19.80 20.04 133,000 +0.04(+0.20%)
Jul 26, 2005 19.70 20.00 19.70 20.00 153,200 +0.25(+1.27%)
Jul 25, 2005 19.65 19.75 19.57 19.75 71,400 +0.15(+0.77%)
Jul 22, 2005 19.61 19.64 18.96 19.60 98,200 -0.06(-0.31%)
Jul 21, 2005 20.00 20.00 19.45 19.66 109,100 -0.19(-0.96%)
Jul 20, 2005 19.60 20.40 19.60 19.85 91,300 +0.20(+1.02%)
Jul 19, 2005 19.50 19.88 19.50 19.65 238,700 +0.21(+1.08%)
Jul 18, 2005 19.40 19.47 19.25 19.44 169,800 +0.04(+0.21%)
Jul 15, 2005 19.45 19.58 19.35 19.40 33,400 -0.10(-0.51%)
Jul 14, 2005 19.65 19.77 19.50 19.50 174,000 +0.08(+0.41%)
Jul 13, 2005 20.05 20.20 19.40 19.42 104,100 -0.58(-2.90%)
Jul 12, 2005 20.70 20.70 19.99 20.00 193,700 -0.70(-3.38%)
Jul 11, 2005 21.10 21.15 20.62 20.70 201,000 -0.33(-1.57%)
Jul 08, 2005 20.60 21.11 20.60 21.03 182,200 +0.46(+2.24%)
Jul 07, 2005 20.05 20.65 19.75 20.57 154,700 +0.32(+1.58%)
Jul 06, 2005 20.17 20.32 20.01 20.25 92,600 +0.05(+0.25%)
Jul 05, 2005 19.91 20.20 19.75 20.20 259,600 +0.30(+1.51%)
Jul 01, 2005 19.50 19.97 19.41 19.90 95,200 +0.40(+2.05%)
Jun 30, 2005 19.50 19.67 19.25 19.50 122,300 +0.00(+0.00%)
Jun 29, 2005 19.00 19.50 19.00 19.50 194,600 +0.50(+2.63%)
Jun 28, 2005 18.45 19.00 18.45 19.00 159,500 +0.57(+3.09%)
Jun 27, 2005 18.75 18.75 18.10 18.43 218,600 -0.32(-1.71%)
Jun 24, 2005 18.45 18.78 18.13 18.75 680,800 +0.30(+1.63%)
Jun 23, 2005 18.38 18.70 18.31 18.45 237,400 +0.07(+0.38%)
Jun 22, 2005 18.28 18.39 18.26 18.38 120,600 +0.10(+0.55%)
Jun 21, 2005 18.21 18.33 18.00 18.28 119,100 +0.09(+0.49%)
Jun 20, 2005 17.65 18.50 17.59 18.19 65,700 +0.49(+2.77%)
Jun 17, 2005 17.94 18.00 17.30 17.70 374,400 -0.25(-1.39%)
Jun 16, 2005 18.07 18.10 17.78 17.95 141,400 -0.13(-0.72%)
Jun 15, 2005 17.95 18.09 17.69 18.08 180,900 +0.23(+1.29%)
Jun 14, 2005 17.15 17.94 17.15 17.85 111,000 +0.65(+3.78%)
Jun 13, 2005 17.00 17.35 17.00 17.20 67,400 +0.12(+0.70%)
Jun 10, 2005 17.10 17.10 16.88 17.08 93,800 +0.03(+0.18%)
Jun 09, 2005 16.89 17.20 16.82 17.05 174,000 +0.15(+0.89%)
Jun 08, 2005 17.10 17.10 16.75 16.90 89,300 -0.22(-1.29%)
Jun 07, 2005 17.62 17.65 16.98 17.12 71,000 -0.49(-2.78%)
Jun 06, 2005 17.50 17.61 17.42 17.61 104,500 +0.11(+0.63%)
Jun 03, 2005 17.65 17.75 17.40 17.50 100,300 -0.05(-0.28%)
Jun 02, 2005 17.53 17.60 17.37 17.55 101,000 +0.02(+0.11%)
Jun 01, 2005 17.00 17.98 17.00 17.53 179,400 +0.53(+3.12%)
May 31, 2005 16.90 17.18 16.84 17.00 321,300 +0.10(+0.59%)
May 27, 2005 16.50 17.07 16.50 16.90 40,700 +0.40(+2.42%)
May 26, 2005 16.49 16.51 16.35 16.50 244,100 +0.01(+0.06%)
May 25, 2005 16.40 16.50 15.80 16.49 325,000 +0.02(+0.12%)
May 24, 2005 16.83 16.84 16.20 16.47 685,200 -0.37(-2.20%)
May 23, 2005 16.91 17.00 16.66 16.84 575,700 -0.08(-0.47%)
May 20, 2005 16.99 17.03 16.90 16.92 159,300 -0.11(-0.65%)
May 19, 2005 17.10 17.12 17.00 17.03 303,700 -0.09(-0.53%)
May 18, 2005 17.23 17.25 17.08 17.12 281,200 -0.08(-0.47%)
May 17, 2005 17.26 17.30 17.12 17.20 296,300 -0.16(-0.92%)
May 16, 2005 17.25 17.58 17.21 17.36 350,400 +0.05(+0.29%)
May 13, 2005 17.30 17.31 17.10 17.31 267,400 +0.01(+0.06%)
May 12, 2005 17.55 17.64 17.23 17.30 174,700 -0.30(-1.70%)
May 11, 2005 17.80 17.85 17.50 17.60 210,200 -0.30(-1.68%)
May 10, 2005 17.90 18.05 17.60 17.90 418,400 -0.08(-0.44%)
May 09, 2005 17.80 17.98 17.75 17.98 78,400 +0.13(+0.73%)
May 06, 2005 17.93 17.97 17.80 17.85 38,300 -0.10(-0.56%)
May 05, 2005 17.60 17.98 17.59 17.95 83,700 +0.41(+2.34%)
May 04, 2005 17.79 17.95 17.53 17.54 56,300 -0.22(-1.24%)
May 03, 2005 17.80 17.80 17.64 17.76 312,600 -0.04(-0.22%)
May 02, 2005 18.00 18.00 17.64 17.80 299,800 -0.20(-1.11%)
Apr 29, 2005 17.40 18.00 17.25 18.00 197,400 +0.70(+4.05%)
Apr 28, 2005 17.10 17.45 16.95 17.30 88,700 +0.15(+0.87%)
Apr 27, 2005 17.30 17.35 16.95 17.15 178,600 -0.16(-0.92%)
Apr 26, 2005 17.45 17.45 17.06 17.31 121,500 -0.21(-1.20%)
Apr 25, 2005 17.45 17.65 17.21 17.52 169,300 +0.15(+0.86%)
Apr 22, 2005 18.02 18.02 17.12 17.37 232,600 -0.73(-4.03%)
Apr 21, 2005 18.05 18.29 17.86 18.10 196,300 +0.20(+1.12%)
Apr 20, 2005 18.00 18.20 17.80 17.90 145,400 -0.05(-0.28%)
Apr 19, 2005 18.01 18.23 17.85 17.95 378,400 -0.07(-0.39%)
Apr 18, 2005 17.90 18.15 17.70 18.02 259,500 +0.17(+0.95%)
Apr 15, 2005 17.80 18.24 17.80 17.85 619,800 +0.19(+1.08%)
Apr 14, 2005 17.35 17.93 17.35 17.66 132,900 +0.31(+1.79%)
Apr 13, 2005 17.28 17.35 17.15 17.35 227,200 +0.07(+0.41%)
Apr 12, 2005 17.20 17.28 16.97 17.28 96,300 +0.11(+0.64%)
Apr 11, 2005 16.75 17.30 16.71 17.17 144,500 +0.42(+2.51%)
Apr 08, 2005 17.00 17.00 16.60 16.75 187,000 -0.25(-1.47%)
Apr 07, 2005 16.90 17.00 16.50 17.00 313,500 -0.04(-0.23%)
Apr 06, 2005 17.00 17.14 16.95 17.04 231,500 +0.04(+0.24%)
Apr 05, 2005 16.90 17.00 16.79 17.00 375,200 +0.06(+0.35%)
Apr 04, 2005 17.40 17.45 16.80 16.94 602,300 -0.55(-3.14%)
Apr 01, 2005 17.50 17.64 17.15 17.49 946,600 -0.16(-0.91%)
Mar 31, 2005 17.95 18.28 17.54 17.65 1,264,900 -0.35(-1.94%)
Mar 30, 2005 18.00 18.04 17.63 18.00 412,900 +0.00(+0.00%)
Mar 29, 2005 17.75 18.00 17.57 18.00 545,400 +0.10(+0.56%)
Mar 28, 2005 17.95 17.98 17.56 17.90 77,000 -0.09(-0.50%)
Mar 24, 2005 18.00 18.15 17.80 17.99 370,500 +0.12(+0.67%)
Mar 23, 2005 17.48 17.99 17.48 17.87 115,000 +0.37(+2.11%)
Mar 22, 2005 17.90 17.95 17.45 17.50 194,900 -0.50(-2.78%)
Mar 21, 2005 18.00 18.10 17.40 18.00 394,500 -0.20(-1.10%)
Mar 18, 2005 17.60 18.35 17.59 18.20 370,500 +0.61(+3.47%)
Mar 17, 2005 17.40 17.68 17.33 17.59 339,900 +0.31(+1.79%)
Mar 16, 2005 17.55 17.65 17.15 17.28 556,500 -0.35(-1.99%)
Mar 15, 2005 18.10 18.10 17.63 17.63 150,600 -0.62(-3.40%)
Mar 14, 2005 18.20 18.25 17.87 18.25 206,600 -0.25(-1.35%)
Mar 11, 2005 17.50 18.51 17.50 18.50 328,700 +0.90(+5.11%)
Mar 10, 2005 17.70 17.70 17.55 17.60 175,100 -0.12(-0.68%)
Mar 09, 2005 17.90 17.90 17.60 17.72 314,800 -0.28(-1.56%)
Mar 08, 2005 17.90 18.00 17.80 18.00 208,700 +0.04(+0.22%)
Mar 07, 2005 17.95 18.07 17.82 17.96 242,000 -0.04(-0.22%)
Mar 04, 2005 17.75 18.10 17.69 18.00 436,400 +0.25(+1.41%)
Mar 03, 2005 17.88 17.88 17.65 17.75 164,200 -0.07(-0.39%)
Mar 02, 2005 17.80 17.93 17.78 17.82 120,700 +0.02(+0.11%)
Mar 01, 2005 18.00 18.20 17.75 17.80 461,200 -0.20(-1.11%)
Feb 28, 2005 18.12 18.22 17.75 18.00 426,000 -0.15(-0.83%)
Feb 25, 2005 18.13 18.37 18.01 18.15 366,900 +0.08(+0.44%)
Feb 24, 2005 17.75 18.15 17.70 18.07 267,000 +0.07(+0.39%)
Feb 23, 2005 18.00 18.24 17.96 18.00 184,100 -0.10(-0.55%)
Feb 22, 2005 18.66 18.66 17.77 18.10 230,500 -0.55(-2.95%)
Feb 18, 2005 17.90 18.80 17.90 18.65 436,000 +0.65(+3.61%)
Feb 17, 2005 17.58 18.19 17.50 18.00 278,400 +0.42(+2.39%)
Feb 16, 2005 17.62 17.70 17.45 17.58 1,585,700 -0.14(-0.79%)
Feb 15, 2005 18.00 18.03 17.60 17.72 867,300 -0.18(-1.01%)
Feb 14, 2005 17.80 18.30 17.70 17.90 1,009,500 -0.02(-0.11%)
Feb 11, 2005 17.60 18.05 17.60 17.92 1,738,400 +0.17(+0.96%)
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.