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 (%)
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%)
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.