Prestige Brand Holdings (NY: PBH )

72.56 -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.70 55.00 53.66 54.04 516,477 -0.62(-1.13%)
May 27, 2016 54.62 54.66 54.66 54.66 456,200 +0.02(+0.04%)
May 26, 2016 55.19 55.43 54.20 54.64 436,672 -0.65(-1.18%)
May 25, 2016 55.29 55.80 55.03 55.29 440,277 +0.25(+0.45%)
May 24, 2016 54.70 55.15 54.60 55.04 414,854 +0.71(+1.31%)
May 23, 2016 54.67 54.99 54.18 54.33 269,572 -0.47(-0.86%)
May 20, 2016 54.42 55.07 54.12 54.80 393,942 +0.78(+1.44%)
May 19, 2016 54.49 54.97 53.22 54.02 474,366 -0.81(-1.48%)
May 18, 2016 54.92 55.51 54.50 54.83 370,170 -0.13(-0.24%)
May 17, 2016 56.52 56.58 54.58 54.96 658,794 -1.56(-2.76%)
May 16, 2016 55.59 56.72 54.88 56.52 547,798 +0.79(+1.42%)
May 13, 2016 57.08 57.41 55.46 55.73 899,972 -1.35(-2.37%)
May 12, 2016 57.11 57.55 55.01 57.08 934,692 +0.98(+1.75%)
May 11, 2016 56.98 57.54 55.81 56.10 673,859 -0.82(-1.44%)
May 10, 2016 57.61 58.00 56.31 56.92 767,792 -0.26(-0.45%)
May 09, 2016 56.50 57.80 56.50 57.18 522,091 +0.47(+0.83%)
May 06, 2016 57.13 57.48 55.59 56.71 421,711 -0.80(-1.39%)
May 05, 2016 57.08 57.82 56.83 57.51 394,060 +0.42(+0.74%)
May 04, 2016 56.71 57.46 56.25 57.09 444,879 +0.22(+0.39%)
May 03, 2016 57.59 58.09 56.84 56.87 484,302 -0.73(-1.27%)
May 02, 2016 56.78 57.62 56.47 57.60 429,354 +0.82(+1.44%)
Apr 29, 2016 57.18 57.49 56.24 56.78 424,261 -0.60(-1.05%)
Apr 28, 2016 57.31 57.77 56.87 57.38 414,899 -0.06(-0.10%)
Apr 27, 2016 57.27 57.67 56.85 57.44 273,269 +0.18(+0.31%)
Apr 26, 2016 56.68 57.61 56.36 57.26 380,415 +0.58(+1.02%)
Apr 25, 2016 56.63 57.26 56.19 56.68 506,430 -0.08(-0.14%)
Apr 22, 2016 56.94 57.25 56.40 56.76 370,255 -0.29(-0.51%)
Apr 21, 2016 57.04 57.34 56.29 57.05 512,113 -0.11(-0.19%)
Apr 20, 2016 56.87 57.72 56.22 57.16 554,468 +0.20(+0.35%)
Apr 19, 2016 56.33 57.80 56.02 56.96 580,686 +0.60(+1.06%)
Apr 18, 2016 56.20 56.79 56.03 56.36 467,014 -0.11(-0.19%)
Apr 15, 2016 56.53 56.87 56.10 56.47 875,565 -0.07(-0.12%)
Apr 14, 2016 56.44 56.90 56.32 56.54 543,321 +0.10(+0.18%)
Apr 13, 2016 56.68 56.81 56.09 56.44 8,724,070 -0.05(-0.09%)
Apr 12, 2016 55.80 56.94 55.68 56.49 855,912 +0.94(+1.69%)
Apr 11, 2016 55.85 56.46 55.00 55.55 404,136 +0.19(+0.34%)
Apr 08, 2016 54.91 55.72 54.41 55.36 415,860 +0.77(+1.41%)
Apr 07, 2016 54.41 55.00 54.10 54.59 480,985 -0.21(-0.38%)
Apr 06, 2016 53.76 55.24 53.76 54.80 365,790 +1.18(+2.20%)
Apr 05, 2016 53.19 54.04 53.19 53.62 248,579 -0.06(-0.11%)
Apr 04, 2016 54.31 54.83 53.60 53.68 300,470 -0.45(-0.83%)
Apr 01, 2016 52.92 54.34 52.58 54.13 321,175 +0.74(+1.39%)
Mar 31, 2016 53.05 53.62 52.67 53.39 237,777 +0.34(+0.64%)
Mar 30, 2016 53.56 53.74 53.03 53.05 283,680 -0.37(-0.69%)
Mar 29, 2016 51.04 53.45 51.00 53.42 374,615 +2.38(+4.66%)
Mar 28, 2016 51.01 51.19 50.21 51.04 242,828 +0.08(+0.16%)
Mar 24, 2016 50.51 50.96 50.96 50.96 235,500 +0.31(+0.61%)
Mar 23, 2016 51.36 51.83 50.64 50.65 270,599 -0.96(-1.86%)
Mar 22, 2016 50.92 52.00 50.73 51.61 314,408 +0.54(+1.06%)
Mar 21, 2016 52.06 52.20 50.97 51.07 444,527 -1.17(-2.24%)
Mar 18, 2016 52.18 52.44 50.53 52.24 532,146 +0.33(+0.64%)
Mar 17, 2016 52.51 52.52 51.09 51.91 364,608 -0.38(-0.73%)
Mar 16, 2016 51.72 52.69 51.42 52.29 311,651 +0.66(+1.28%)
Mar 15, 2016 51.73 52.08 51.42 51.63 523,358 -0.51(-0.98%)
Mar 14, 2016 52.75 52.99 51.97 52.14 172,359 -0.80(-1.51%)
Mar 11, 2016 51.94 53.57 51.80 52.94 262,391 +1.40(+2.72%)
Mar 10, 2016 51.81 52.80 51.17 51.54 394,492 -0.14(-0.27%)
Mar 09, 2016 51.66 52.16 51.15 51.68 316,944 +0.33(+0.64%)
Mar 08, 2016 51.95 52.16 51.22 51.35 306,827 -0.33(-0.64%)
Mar 07, 2016 51.08 52.12 50.95 51.68 366,369 +0.40(+0.78%)
Mar 04, 2016 51.58 51.85 50.98 51.28 354,898 -0.17(-0.33%)
Mar 03, 2016 50.71 51.77 50.38 51.45 485,776 +0.93(+1.84%)
Mar 02, 2016 49.33 50.62 48.90 50.52 388,567 +1.21(+2.45%)
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.