Prestige Brand Holdings (NY: PBH )

73.92 +0.39 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.16 13.39 13.02 13.02 257,100 -0.14(-1.06%)
Dec 28, 2006 13.62 13.87 12.65 13.16 559,000 -0.49(-3.59%)
Dec 27, 2006 13.17 13.73 13.14 13.65 208,400 +0.52(+3.96%)
Dec 26, 2006 12.94 13.20 12.94 13.13 208,900 +0.19(+1.47%)
Dec 22, 2006 13.00 13.08 12.83 12.94 95,700 -0.04(-0.31%)
Dec 21, 2006 13.24 13.28 12.96 12.98 168,900 -0.26(-1.96%)
Dec 20, 2006 12.70 13.24 12.70 13.24 362,100 +0.54(+4.25%)
Dec 19, 2006 12.91 12.91 12.61 12.70 233,100 -0.24(-1.85%)
Dec 18, 2006 12.93 13.09 12.85 12.94 409,200 +0.07(+0.54%)
Dec 15, 2006 12.57 12.89 12.52 12.87 540,600 +0.30(+2.39%)
Dec 14, 2006 12.28 12.68 12.26 12.57 247,300 +0.32(+2.61%)
Dec 13, 2006 11.97 12.25 11.93 12.25 146,000 +0.30(+2.51%)
Dec 12, 2006 11.88 12.00 11.82 11.95 77,800 +0.04(+0.34%)
Dec 11, 2006 11.86 12.04 11.84 11.91 193,800 +0.04(+0.34%)
Dec 08, 2006 11.88 12.01 11.83 11.87 81,200 -0.01(-0.08%)
Dec 07, 2006 11.92 11.98 11.83 11.88 95,600 -0.05(-0.42%)
Dec 06, 2006 11.94 12.00 11.83 11.93 101,000 +0.01(+0.08%)
Dec 05, 2006 11.95 12.03 11.75 11.92 177,500 +0.05(+0.42%)
Dec 04, 2006 11.70 12.18 11.61 11.87 138,500 +0.08(+0.68%)
Dec 01, 2006 11.72 11.98 11.63 11.79 128,500 -0.19(-1.59%)
Nov 30, 2006 11.82 12.11 11.78 11.98 242,100 +0.17(+1.44%)
Nov 29, 2006 11.99 12.12 11.75 11.81 123,400 -0.18(-1.50%)
Nov 28, 2006 11.78 12.01 11.69 11.99 233,500 +0.20(+1.70%)
Nov 27, 2006 11.73 12.00 11.55 11.79 164,700 -0.03(-0.25%)
Nov 24, 2006 11.97 12.00 11.70 11.82 31,500 -0.25(-2.07%)
Nov 22, 2006 12.05 12.14 11.95 12.07 72,300 +0.02(+0.17%)
Nov 21, 2006 11.87 12.18 11.82 12.05 200,300 +0.25(+2.12%)
Nov 20, 2006 11.71 11.86 11.55 11.80 196,100 +0.12(+1.03%)
Nov 17, 2006 11.70 11.85 11.53 11.68 119,500 -0.02(-0.17%)
Nov 16, 2006 12.20 12.20 11.66 11.70 154,200 -0.40(-3.31%)
Nov 15, 2006 12.00 12.25 11.78 12.10 301,700 +0.10(+0.83%)
Nov 14, 2006 11.59 12.04 11.00 12.00 331,600 +0.41(+3.54%)
Nov 13, 2006 11.18 11.60 11.12 11.59 208,500 +0.41(+3.67%)
Nov 10, 2006 10.97 11.21 10.86 11.18 208,400 +0.18(+1.64%)
Nov 09, 2006 11.44 11.44 10.88 11.00 267,000 -0.39(-3.42%)
Nov 08, 2006 10.77 11.45 10.77 11.39 388,400 +0.56(+5.17%)
Nov 07, 2006 10.99 11.05 10.78 10.83 379,400 -0.16(-1.46%)
Nov 06, 2006 11.35 11.36 10.97 10.99 223,900 -0.30(-2.66%)
Nov 03, 2006 11.38 11.50 11.28 11.29 170,800 -0.09(-0.79%)
Nov 02, 2006 11.00 11.64 10.95 11.38 273,600 -0.09(-0.78%)
Nov 01, 2006 11.87 11.87 11.45 11.47 226,000 -0.33(-2.80%)
Oct 31, 2006 11.95 12.07 11.80 11.80 309,700 -0.19(-1.58%)
Oct 30, 2006 11.55 11.99 11.52 11.99 123,300 +0.37(+3.18%)
Oct 27, 2006 11.95 11.99 11.58 11.62 100,600 -0.38(-3.17%)
Oct 26, 2006 12.00 12.00 11.83 12.00 169,400 +0.01(+0.08%)
Oct 25, 2006 11.85 12.01 11.85 11.99 138,300 +0.11(+0.93%)
Oct 24, 2006 12.15 12.15 11.75 11.88 112,500 -0.27(-2.22%)
Oct 23, 2006 12.10 12.22 12.03 12.15 180,200 +0.02(+0.16%)
Oct 20, 2006 12.18 12.20 12.06 12.13 222,500 +0.01(+0.08%)
Oct 19, 2006 12.10 12.20 12.08 12.12 201,700 +0.02(+0.17%)
Oct 18, 2006 12.14 12.29 12.06 12.10 290,000 +0.05(+0.41%)
Oct 17, 2006 12.16 12.20 12.00 12.05 194,500 -0.21(-1.71%)
Oct 16, 2006 12.30 12.34 12.10 12.26 290,500 -0.02(-0.16%)
Oct 13, 2006 12.21 12.42 12.04 12.28 208,800 +0.07(+0.57%)
Oct 12, 2006 11.85 12.24 11.80 12.21 207,700 +0.46(+3.91%)
Oct 11, 2006 11.66 11.86 11.59 11.75 201,500 +0.09(+0.77%)
Oct 10, 2006 11.57 11.67 11.45 11.66 75,600 +0.09(+0.78%)
Oct 09, 2006 11.45 11.57 11.36 11.57 69,700 +0.12(+1.05%)
Oct 06, 2006 11.50 11.59 11.32 11.45 166,600 -0.10(-0.87%)
Oct 05, 2006 11.49 11.60 11.45 11.55 181,300 +0.09(+0.79%)
Oct 04, 2006 11.14 11.54 11.09 11.46 172,100 +0.28(+2.50%)
Oct 03, 2006 11.27 11.27 11.02 11.18 161,700 -0.12(-1.06%)
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.