Prestige Brand Holdings (NY: PBH )

72.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.18 19.94 19.16 19.86 284,913 +0.57(+2.98%)
Dec 28, 2012 19.35 19.68 19.20 19.28 100,479 -0.22(-1.12%)
Dec 27, 2012 19.04 19.61 18.94 19.50 169,368 +0.43(+2.24%)
Dec 26, 2012 19.21 19.35 18.88 19.07 135,211 -0.17(-0.88%)
Dec 24, 2012 19.69 19.89 19.19 19.24 133,215 -0.30(-1.52%)
Dec 21, 2012 19.97 20.04 19.27 19.54 1,011,815 -0.65(-3.24%)
Dec 20, 2012 20.12 20.38 19.81 20.19 210,731 +0.02(+0.10%)
Dec 19, 2012 19.76 20.43 19.76 20.17 282,103 +0.39(+1.95%)
Dec 18, 2012 19.34 19.86 19.17 19.79 221,700 +0.46(+2.36%)
Dec 17, 2012 19.25 19.40 19.13 19.33 183,015 +0.12(+0.62%)
Dec 14, 2012 19.54 19.68 19.19 19.21 186,494 -0.44(-2.22%)
Dec 13, 2012 19.79 19.81 19.50 19.65 246,739 -0.18(-0.90%)
Dec 12, 2012 20.03 20.03 19.63 19.83 204,119 -0.06(-0.30%)
Dec 11, 2012 20.00 20.00 19.76 19.89 295,849 +0.09(+0.45%)
Dec 10, 2012 19.88 19.99 19.72 19.80 325,854 +0.02(+0.10%)
Dec 07, 2012 20.13 20.18 19.68 19.78 240,015 -0.25(-1.24%)
Dec 06, 2012 19.98 20.21 19.83 20.03 198,947 -0.02(-0.10%)
Dec 05, 2012 20.05 20.35 19.86 20.05 296,677 -0.02(-0.10%)
Dec 04, 2012 20.43 20.47 19.98 20.07 544,026 -1.35(-6.30%)
Nov 30, 2012 21.35 21.43 21.20 21.41 433,917 +0.14(+0.65%)
Nov 29, 2012 21.13 21.53 21.13 21.27 268,314 +0.38(+1.80%)
Nov 28, 2012 20.95 20.95 20.41 20.90 482,356 -0.07(-0.33%)
Nov 27, 2012 20.86 21.73 20.85 20.97 442,513 +0.08(+0.38%)
Nov 26, 2012 20.76 20.92 20.70 20.89 276,445 +0.08(+0.38%)
Nov 23, 2012 20.86 20.98 20.62 20.81 155,382 +0.06(+0.29%)
Nov 21, 2012 20.71 20.91 20.60 20.75 167,759 +0.03(+0.14%)
Nov 20, 2012 19.85 21.07 19.73 20.72 495,726 +0.89(+4.50%)
Nov 19, 2012 20.09 20.14 19.73 19.83 510,399 +0.01(+0.05%)
Nov 16, 2012 19.47 20.00 19.33 19.82 446,700 +0.32(+1.63%)
Nov 15, 2012 19.59 19.63 19.03 19.50 253,933 -0.18(-0.91%)
Nov 14, 2012 19.83 19.88 19.59 19.68 257,973 -0.14(-0.70%)
Nov 13, 2012 19.70 19.98 19.63 19.82 362,278 +0.02(+0.10%)
Nov 12, 2012 19.61 19.86 19.37 19.80 164,475 +0.26(+1.32%)
Nov 09, 2012 19.54 19.89 19.43 19.54 163,536 -0.19(-0.95%)
Nov 08, 2012 19.90 20.07 19.73 19.73 132,579 -0.15(-0.75%)
Nov 07, 2012 20.31 20.32 19.76 19.88 224,868 -0.62(-3.05%)
Nov 06, 2012 20.39 20.82 20.29 20.50 194,711 +0.10(+0.49%)
Nov 05, 2012 20.73 20.92 20.18 20.40 274,680 -0.27(-1.30%)
Nov 02, 2012 20.85 21.08 20.39 20.67 413,997 +0.25(+1.21%)
Nov 01, 2012 17.42 20.74 17.42 20.42 671,533 +3.18(+18.46%)
Oct 31, 2012 17.25 17.30 16.76 17.24 238,993 -0.03(-0.17%)
Oct 26, 2012 17.24 17.27 17.27 17.27 150,602 +0.06(+0.35%)
Oct 25, 2012 17.21 17.35 17.05 17.21 190,747 +0.08(+0.46%)
Oct 24, 2012 17.07 17.23 16.95 17.13 153,403 +0.24(+1.41%)
Oct 23, 2012 16.57 16.95 16.49 16.89 144,376 +0.53(+3.21%)
Oct 19, 2012 16.91 16.94 16.16 16.37 384,036 -0.59(-3.51%)
Oct 18, 2012 17.17 17.44 16.96 16.96 295,574 -0.27(-1.55%)
Oct 17, 2012 16.84 17.23 16.70 17.23 208,991 +0.37(+2.18%)
Oct 16, 2012 16.97 17.02 16.75 16.86 195,472 -0.07(-0.41%)
Oct 15, 2012 17.02 17.11 16.77 16.93 242,206 -0.02(-0.12%)
Oct 12, 2012 17.02 17.11 16.86 16.95 187,489 -0.03(-0.18%)
Oct 11, 2012 17.19 17.21 16.97 16.98 225,554 -0.14(-0.81%)
Oct 10, 2012 17.15 17.28 17.05 17.12 194,439 -0.01(-0.06%)
Oct 09, 2012 17.69 17.69 16.99 17.13 235,598 -0.50(-2.81%)
Oct 08, 2012 17.56 17.75 17.50 17.63 176,340 +0.05(+0.28%)
Oct 05, 2012 17.64 17.79 17.49 17.58 190,424 +0.04(+0.23%)
Oct 04, 2012 17.34 17.62 17.33 17.54 283,638 +0.27(+1.55%)
Oct 03, 2012 17.25 17.50 16.94 17.27 236,148 +0.04(+0.23%)
Oct 02, 2012 17.06 17.39 16.97 17.23 172,892 +0.28(+1.64%)
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.