Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.62 29.77 29.14 29.14 780,035 -0.62(-2.08%)
Jun 27, 2013 29.27 29.81 29.25 29.76 192,880 +0.64(+2.20%)
Jun 26, 2013 28.87 29.42 28.71 29.12 152,025 +0.47(+1.64%)
Jun 25, 2013 29.01 29.10 28.61 28.65 403,967 -0.07(-0.24%)
Jun 24, 2013 28.21 29.03 28.16 28.72 388,007 +0.11(+0.38%)
Jun 21, 2013 27.97 29.06 27.92 28.61 544,258 +0.75(+2.69%)
Jun 20, 2013 29.10 29.10 27.77 27.86 381,910 -1.60(-5.43%)
Jun 19, 2013 29.96 30.01 29.44 29.46 231,586 -0.52(-1.73%)
Jun 18, 2013 29.67 30.13 29.44 29.98 194,564 +0.43(+1.46%)
Jun 17, 2013 29.58 29.78 29.40 29.55 434,589 +0.09(+0.31%)
Jun 14, 2013 30.11 30.11 29.40 29.46 327,221 -0.66(-2.19%)
Jun 13, 2013 30.02 30.30 29.83 30.12 239,031 +0.12(+0.40%)
Jun 12, 2013 30.34 30.34 29.82 30.00 237,827 -0.07(-0.23%)
Jun 11, 2013 30.02 30.37 29.86 30.07 227,017 -0.24(-0.79%)
Jun 10, 2013 30.05 30.34 29.80 30.31 297,991 +0.31(+1.03%)
Jun 07, 2013 30.00 30.14 29.85 30.00 281,938 +0.13(+0.44%)
Jun 06, 2013 29.40 29.90 29.25 29.87 198,380 +0.46(+1.56%)
Jun 05, 2013 29.35 29.62 29.30 29.41 251,078 +0.10(+0.34%)
Jun 04, 2013 29.87 30.26 28.97 29.31 472,008 -0.54(-1.81%)
Jun 03, 2013 29.44 29.89 29.30 29.85 498,341 +0.46(+1.57%)
May 31, 2013 29.45 29.89 29.38 29.39 339,440 -0.28(-0.94%)
May 30, 2013 29.40 30.05 29.39 29.67 306,108 +0.32(+1.09%)
May 29, 2013 29.41 29.74 29.31 29.35 374,889 -0.33(-1.11%)
May 28, 2013 29.42 29.92 29.40 29.68 420,842 +0.59(+2.03%)
May 24, 2013 28.18 29.09 28.05 29.09 363,792 +0.84(+2.97%)
May 23, 2013 28.26 28.59 28.20 28.25 268,021 -0.34(-1.19%)
May 22, 2013 29.41 29.58 28.56 28.59 211,500 -0.88(-2.99%)
May 21, 2013 29.45 29.60 29.28 29.47 270,665 -0.01(-0.03%)
May 20, 2013 29.59 30.03 29.38 29.48 431,058 -0.12(-0.41%)
May 17, 2013 29.45 29.61 28.48 29.60 548,699 +0.49(+1.68%)
May 16, 2013 35.21 35.21 26.60 29.11 963,334 -0.62(-2.09%)
May 15, 2013 30.00 30.71 29.30 29.73 529,774 +0.55(+1.88%)
May 13, 2013 28.65 29.63 28.65 29.18 292,908 +0.42(+1.46%)
May 10, 2013 28.67 28.85 28.45 28.76 267,538 +0.21(+0.74%)
May 09, 2013 28.15 28.67 28.02 28.55 346,844 +0.26(+0.92%)
May 08, 2013 28.29 28.53 28.10 28.29 182,438 +0.02(+0.07%)
May 07, 2013 27.94 28.28 27.45 28.27 269,764 +0.50(+1.80%)
May 06, 2013 27.32 27.80 27.31 27.77 126,500 +0.44(+1.61%)
May 03, 2013 27.29 27.89 27.00 27.33 659,115 +0.30(+1.11%)
May 02, 2013 26.62 27.27 26.56 27.03 302,430 +0.60(+2.27%)
May 01, 2013 26.79 26.96 26.33 26.43 340,306 -0.52(-1.93%)
Apr 30, 2013 26.91 27.11 26.32 26.95 202,398 +0.04(+0.15%)
Apr 29, 2013 27.35 27.42 26.83 26.91 213,611 -0.39(-1.43%)
Apr 26, 2013 27.23 27.40 27.07 27.30 233,216 +0.23(+0.85%)
Apr 25, 2013 26.85 27.42 26.69 27.07 343,694 +0.35(+1.31%)
Apr 24, 2013 26.99 27.05 26.54 26.72 128,303 -0.23(-0.85%)
Apr 23, 2013 26.64 26.95 26.52 26.95 155,195 +0.47(+1.77%)
Apr 22, 2013 26.57 26.72 26.16 26.48 206,676 +0.01(+0.04%)
Apr 19, 2013 26.30 26.66 26.07 26.47 149,524 +0.17(+0.65%)
Apr 18, 2013 26.45 26.76 26.12 26.30 145,541 -0.17(-0.64%)
Apr 17, 2013 26.81 26.87 26.17 26.47 230,399 -0.47(-1.74%)
Apr 16, 2013 26.09 27.01 25.95 26.94 256,217 +1.01(+3.90%)
Apr 15, 2013 26.68 26.90 25.66 25.93 338,561 -0.84(-3.14%)
Apr 12, 2013 26.71 26.91 26.50 26.77 148,968 +0.03(+0.11%)
Apr 11, 2013 26.69 27.11 26.61 26.74 243,499 +0.00(+0.00%)
Apr 10, 2013 26.24 26.82 26.10 26.74 233,455 +0.82(+3.16%)
Apr 09, 2013 26.15 26.34 25.85 25.92 295,324 -0.04(-0.15%)
Apr 08, 2013 25.86 26.09 25.76 25.96 249,469 +0.11(+0.43%)
Apr 05, 2013 25.69 26.04 25.69 25.85 241,223 -0.23(-0.88%)
Apr 04, 2013 25.79 26.08 25.63 26.08 205,781 +0.38(+1.48%)
Apr 03, 2013 25.97 26.01 25.51 25.70 267,750 -0.28(-1.08%)
Apr 02, 2013 25.97 26.28 25.75 25.98 334,109 +0.17(+0.66%)
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.