Prestige Brand Holdings (NY: PBH )

73.53 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.79 12.03 11.79 11.95 108,256 +0.10(+0.84%)
Dec 30, 2010 11.91 12.06 11.85 11.85 87,678 -0.10(-0.84%)
Dec 29, 2010 12.01 12.01 11.89 11.95 70,322 -0.03(-0.25%)
Dec 28, 2010 11.90 12.01 11.85 11.98 90,360 +0.13(+1.10%)
Dec 27, 2010 11.70 11.96 11.61 11.85 162,702 +0.11(+0.94%)
Dec 23, 2010 11.90 12.00 11.70 11.74 159,979 -0.15(-1.26%)
Dec 22, 2010 11.82 12.05 11.79 11.89 160,953 +0.07(+0.59%)
Dec 21, 2010 12.26 12.26 11.69 11.82 280,442 -0.33(-2.72%)
Dec 20, 2010 12.03 12.28 11.98 12.15 302,531 +0.19(+1.59%)
Dec 17, 2010 11.82 12.42 11.82 11.96 778,912 +0.19(+1.61%)
Dec 16, 2010 11.58 11.79 11.42 11.77 155,398 +0.20(+1.73%)
Dec 15, 2010 11.66 11.81 11.39 11.57 310,682 -0.15(-1.28%)
Dec 14, 2010 11.55 11.77 11.54 11.72 202,818 +0.17(+1.47%)
Dec 13, 2010 11.93 11.99 11.52 11.55 152,532 -0.36(-3.02%)
Dec 10, 2010 11.77 11.99 11.71 11.91 152,522 +0.14(+1.19%)
Dec 09, 2010 11.88 11.93 11.75 11.77 178,721 -0.02(-0.17%)
Dec 08, 2010 11.86 11.90 11.70 11.79 247,643 -0.04(-0.34%)
Dec 07, 2010 11.85 11.95 11.78 11.83 200,438 +0.04(+0.34%)
Dec 06, 2010 11.83 11.88 11.72 11.79 258,912 -0.11(-0.92%)
Dec 03, 2010 12.01 12.17 11.77 11.90 446,283 -0.19(-1.57%)
Dec 02, 2010 12.14 12.14 11.96 12.09 327,101 +0.02(+0.17%)
Dec 01, 2010 11.97 12.14 11.89 12.07 284,193 +0.30(+2.55%)
Nov 30, 2010 11.71 11.91 11.66 11.77 371,462 -0.09(-0.76%)
Nov 29, 2010 11.85 11.93 11.65 11.86 214,301 -0.11(-0.92%)
Nov 26, 2010 11.82 12.01 11.81 11.97 50,028 +0.04(+0.34%)
Nov 24, 2010 12.00 11.93 11.93 11.93 318,056 +0.00(+0.00%)
Nov 23, 2010 11.80 12.03 11.71 11.93 356,083 -0.02(-0.17%)
Nov 22, 2010 11.90 12.00 11.80 11.95 333,338 +0.01(+0.08%)
Nov 19, 2010 11.77 11.96 11.70 11.94 525,558 +0.11(+0.93%)
Nov 18, 2010 11.35 11.89 11.35 11.83 700,683 +0.59(+5.25%)
Nov 17, 2010 11.18 11.39 11.08 11.24 354,098 +0.08(+0.72%)
Nov 16, 2010 11.13 11.19 10.98 11.16 412,701 -0.10(-0.89%)
Nov 15, 2010 11.16 11.31 11.13 11.26 203,241 +0.17(+1.53%)
Nov 12, 2010 11.05 11.15 11.00 11.09 170,386 -0.02(-0.18%)
Nov 11, 2010 10.93 11.18 10.90 11.11 189,670 +0.05(+0.45%)
Nov 10, 2010 10.96 11.13 10.84 11.06 260,093 +0.11(+1.00%)
Nov 09, 2010 11.18 11.18 10.88 10.95 1,371,718 -0.20(-1.79%)
Nov 08, 2010 11.12 11.25 10.93 11.15 410,170 -0.03(-0.27%)
Nov 05, 2010 11.44 11.50 11.05 11.18 604,790 -0.36(-3.12%)
Nov 04, 2010 11.12 11.75 11.12 11.54 1,279,731 +0.61(+5.58%)
Nov 03, 2010 11.09 11.10 10.75 10.93 356,989 -0.12(-1.09%)
Nov 02, 2010 10.96 11.11 10.87 11.05 282,179 +0.16(+1.47%)
Nov 01, 2010 10.78 11.06 10.70 10.89 345,284 +0.14(+1.30%)
Oct 29, 2010 10.75 10.83 10.62 10.75 167,615 -0.05(-0.46%)
Oct 28, 2010 10.91 10.92 10.65 10.80 188,046 -0.04(-0.37%)
Oct 27, 2010 10.81 10.87 10.58 10.84 204,290 -0.18(-1.63%)
Oct 25, 2010 10.98 11.13 10.86 11.02 356,589 +0.06(+0.55%)
Oct 22, 2010 10.95 11.09 10.83 10.96 271,998 +0.01(+0.09%)
Oct 21, 2010 10.85 11.02 10.65 10.95 575,551 +0.17(+1.58%)
Oct 20, 2010 10.43 10.82 10.43 10.78 450,226 +0.36(+3.45%)
Oct 19, 2010 10.38 10.63 10.26 10.42 232,154 -0.14(-1.33%)
Oct 18, 2010 10.56 10.64 10.46 10.56 192,764 -0.01(-0.09%)
Oct 15, 2010 10.52 10.66 10.38 10.57 486,084 +0.18(+1.73%)
Oct 14, 2010 10.38 10.49 10.22 10.39 293,707 +0.03(+0.29%)
Oct 13, 2010 10.30 10.48 10.19 10.36 416,961 +0.14(+1.37%)
Oct 12, 2010 9.990 10.23 9.910 10.22 176,401 +0.22(+2.20%)
Oct 11, 2010 10.42 10.42 9.960 10.00 435,487 -0.46(-4.40%)
Oct 08, 2010 10.46 10.56 10.26 10.46 1,120,041 +0.14(+1.36%)
Oct 07, 2010 10.32 10.41 10.10 10.32 828 +0.09(+0.88%)
Oct 06, 2010 10.13 10.23 10.03 10.23 721,443 +0.10(+0.99%)
Oct 05, 2010 9.940 10.20 9.830 10.13 326,714 +0.31(+3.16%)
Oct 04, 2010 9.900 9.960 9.710 9.820 346,642 -0.07(-0.71%)
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.